SSgA SPDR ETFs Europe I Public
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Nov 2014 |
USD |
51.49 |
51.49 |
51.49 |
51.49 |
51.49 |
-0.15 (-0.29%)
|
36,000 |
| 11 Nov 2014 |
USD |
51.64 |
51.64 |
51.64 |
51.64 |
51.64 |
-0.21 (-0.41%)
|
0 |
| 10 Nov 2014 |
USD |
51.85 |
51.85 |
51.85 |
51.85 |
51.85 |
+0.48 (+0.93%)
|
0 |
| 7 Nov 2014 |
USD |
51.37 |
51.37 |
51.37 |
51.37 |
51.37 |
-0.135 (-0.26%)
|
0 |
| 6 Nov 2014 |
USD |
51.505 |
51.505 |
51.505 |
51.505 |
51.505 |
-0.005 (-0.01%)
|
0 |
| 5 Nov 2014 |
USD |
51.54 |
51.54 |
51.51 |
51.51 |
51.51 |
-0.075 (-0.15%)
|
2,000 |
| 4 Nov 2014 |
USD |
51.65 |
51.65 |
51.585 |
51.585 |
51.585 |
-0.115 (-0.22%)
|
1,182 |
| 3 Nov 2014 |
USD |
51.7 |
51.7 |
51.7 |
51.7 |
51.7 |
-0.39 (-0.75%)
|
0 |
| 31 Oct 2014 |
USD |
52.16 |
52.16 |
52.09 |
52.09 |
52.09 |
+0.37 (+0.72%)
|
6,000 |
| 30 Oct 2014 |
USD |
51.72 |
51.72 |
51.72 |
51.72 |
51.72 |
-0.29 (-0.56%)
|
0 |
| 29 Oct 2014 |
USD |
52.05 |
52.05 |
52.01 |
52.01 |
52.01 |
+0.65 (+1.27%)
|
1,000 |
| 28 Oct 2014 |
USD |
51.13 |
51.36 |
51.1 |
51.36 |
51.36 |
+0.95 (+1.88%)
|
20,000 |
| 27 Oct 2014 |
USD |
50.87 |
50.87 |
50.41 |
50.41 |
50.41 |
-0.35 (-0.69%)
|
650 |
| 24 Oct 2014 |
USD |
50.76 |
50.76 |
50.76 |
50.76 |
50.76 |
-0.17 (-0.33%)
|
0 |
| 23 Oct 2014 |
USD |
50.85 |
50.93 |
50.85 |
50.93 |
50.93 |
+0.1 (+0.20%)
|
2,000 |
| 22 Oct 2014 |
USD |
50.94 |
50.94 |
50.83 |
50.83 |
50.83 |
+0.01 (+0.02%)
|
2,400 |
| 21 Oct 2014 |
USD |
50.3 |
50.82 |
50.3 |
50.82 |
50.82 |
+0.37 (+0.73%)
|
6,000 |
| 20 Oct 2014 |
USD |
50.36 |
50.45 |
50.36 |
50.45 |
50.45 |
+0.13 (+0.26%)
|
215 |
| 17 Oct 2014 |
USD |
50.17 |
50.32 |
50.17 |
50.32 |
50.32 |
+0.31 (+0.62%)
|
170 |
| 16 Oct 2014 |
USD |
50.01 |
50.01 |
50.01 |
50.01 |
50.01 |
+0.25 (+0.50%)
|
0 |
| 15 Oct 2014 |
USD |
49.84 |
49.84 |
49.76 |
49.76 |
49.76 |
-0.61 (-1.21%)
|
2,000 |
| 14 Oct 2014 |
USD |
49.97 |
50.37 |
49.97 |
50.37 |
50.37 |
+0.075 (+0.15%)
|
6,000 |
| 13 Oct 2014 |
USD |
50.23 |
50.295 |
50.2 |
50.295 |
50.295 |
+0.485 (+0.97%)
|
4,000 |
| 10 Oct 2014 |
USD |
49.81 |
49.81 |
49.81 |
49.81 |
49.81 |
-1.085 (-2.13%)
|
0 |
| 9 Oct 2014 |
USD |
51.03 |
51.03 |
50.895 |
50.895 |
50.895 |
+0.26 (+0.51%)
|
2,960 |
| 8 Oct 2014 |
USD |
50.78 |
50.78 |
50.635 |
50.635 |
50.635 |
-0.315 (-0.62%)
|
1,960 |
| 7 Oct 2014 |
USD |
50.95 |
50.95 |
50.95 |
50.95 |
50.95 |
-0.33 (-0.64%)
|
0 |
| 6 Oct 2014 |
USD |
51.28 |
51.28 |
51.28 |
51.28 |
51.28 |
+0.36 (+0.71%)
|
0 |
| 3 Oct 2014 |
USD |
50.74 |
50.92 |
50.74 |
50.92 |
50.92 |
+0.7 (+1.39%)
|
4,000 |
| 2 Oct 2014 |
USD |
50.22 |
50.22 |
50.22 |
50.22 |
50.22 |
-0.655 (-1.29%)
|
0 |
