SSgA SPDR ETFs Europe I Public Recent Share Price (LSE:EMAD)

LSE:EMAD - SSgA SPDR ETFs Europe I Public SSgA SPDR ETFs Europe I Public
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Oct 2014	USD	50.875	50.875	50.875	50.875	50.875	-0.535 (-1.04%)	0
30 Sep 2014	USD	51.41	51.41	51.41	51.41	51.41	0.0 (0.0%)	0
29 Sep 2014	USD	51.29	51.41	51.1	51.41	51.41	-0.615 (-1.18%)	5,600
26 Sep 2014	USD	52.025	52.025	52.025	52.025	52.025	+0.005 (+0.01%)	0
25 Sep 2014	USD	52.54	52.54	52.02	52.02	52.02	-0.815 (-1.54%)	250
24 Sep 2014	USD	52.835	52.835	52.835	52.835	52.835	+0.315 (+0.60%)	0
23 Sep 2014	USD	52.52	52.52	52.52	52.52	52.52	-0.205 (-0.39%)	0
22 Sep 2014	USD	52.725	52.725	52.725	52.725	52.725	-0.65 (-1.22%)	0
19 Sep 2014	USD	53.375	53.375	53.375	53.375	53.375	-0.2 (-0.37%)	0
18 Sep 2014	USD	53.575	53.575	53.575	53.575	53.575	-0.24 (-0.45%)	0
17 Sep 2014	USD	53.81	53.815	53.81	53.815	53.815	+0.32 (+0.60%)	2,000
16 Sep 2014	USD	53.495	53.495	53.495	53.495	53.495	-0.045 (-0.08%)	0
15 Sep 2014	USD	53.54	53.54	53.54	53.54	53.54	-0.35 (-0.65%)	0
12 Sep 2014	USD	54.17	54.17	53.89	53.89	53.89	-0.265 (-0.49%)	130
11 Sep 2014	USD	54.155	54.155	54.155	54.155	54.155	-0.025 (-0.05%)	0
10 Sep 2014	USD	54.18	54.18	54.18	54.18	54.18	-0.725 (-1.32%)	0
9 Sep 2014	USD	55.12	55.12	54.905	54.905	54.905	-0.41 (-0.74%)	2,000
8 Sep 2014	USD	55.63	55.6411	55.315	55.315	55.315	+0.195 (+0.35%)	1,780
5 Sep 2014	USD	54.96	55.12	54.96	55.12	55.12	-0.235 (-0.42%)	4,360
4 Sep 2014	USD	55.3	55.5	55.3	55.355	55.355	+0.18 (+0.33%)	8,010
3 Sep 2014	USD	55.175	55.175	55.175	55.175	55.175	+0.655 (+1.20%)	0
2 Sep 2014	USD	54.52	54.52	54.52	54.52	54.52	-0.31 (-0.57%)	0
1 Sep 2014	USD	54.861	54.861	54.83	54.83	54.83	+0.42 (+0.77%)	203
29 Aug 2014	USD	54.41	54.9911	54.41	54.41	54.41	-0.195 (-0.36%)	48,200
28 Aug 2014	USD	54.53	54.7291	54.53	54.605	54.605	-0.39 (-0.71%)	1,200
27 Aug 2014	USD	55.08	55.15	54.916	54.995	54.995	+0.07 (+0.13%)	4,100
26 Aug 2014	USD	54.36	54.925	54.36	54.925	54.925	+0.4 (+0.73%)	600
22 Aug 2014	USD	54.525	54.525	54.525	54.525	54.525	+0.18 (+0.33%)	0
21 Aug 2014	USD	54.345	54.345	54.345	54.345	54.345	-0.45 (-0.82%)	0
20 Aug 2014	USD	54.795	54.795	54.795	54.795	54.795	-0.065 (-0.12%)	0

Unicorn Response |