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
19 Aug 2014	USD	55.06	55.06	54.86	54.86	54.86	+0.33 (+0.61%)	160
18 Aug 2014	USD	54.53	54.53	54.53	54.53	54.53	+0.35 (+0.65%)	0
15 Aug 2014	USD	54.18	54.18	54.18	54.18	54.18	-0.27 (-0.50%)	0
14 Aug 2014	USD	54.45	54.45	54.45	54.45	54.45	+0.065 (+0.12%)	0
13 Aug 2014	USD	54.385	54.385	54.385	54.385	54.385	+0.635 (+1.18%)	0
12 Aug 2014	USD	53.75	53.75	53.75	53.75	53.75	-0.17 (-0.32%)	0
11 Aug 2014	USD	53.69	53.92	53.69	53.92	53.92	+0.75 (+1.41%)	3,100
8 Aug 2014	USD	53.17	53.17	53.17	53.17	53.17	-0.015 (-0.03%)	0
7 Aug 2014	USD	53.185	53.185	53.185	53.185	53.185	-0.1 (-0.19%)	0
6 Aug 2014	USD	53.285	53.285	53.285	53.285	53.285	-0.32 (-0.60%)	0
5 Aug 2014	USD	53.71	53.73	53.605	53.605	53.605	-0.32 (-0.59%)	825
4 Aug 2014	USD	53.925	53.925	53.925	53.925	53.925	+0.365 (+0.68%)	0
1 Aug 2014	USD	53.7626	53.7626	53.56	53.56	53.56	+0.105 (+0.20%)	85,000
31 Jul 2014	USD	53.455	53.455	53.455	53.455	53.455	-1 (-1.84%)	0
30 Jul 2014	USD	54.455	54.455	54.455	54.455	54.455	-0.145 (-0.27%)	0
29 Jul 2014	USD	54.6	54.6	54.6	54.6	54.6	+0.27 (+0.50%)	0
28 Jul 2014	USD	54.33	54.33	54.33	54.33	54.33	+0.475 (+0.88%)	0
25 Jul 2014	USD	54.16	54.17	53.855	53.855	53.855	-0.395 (-0.73%)	6,200
24 Jul 2014	USD	54.25	54.25	54.25	54.25	54.25	+0.15 (+0.28%)	0
23 Jul 2014	USD	54.1	54.1	54.1	54.1	54.1	+0.155 (+0.29%)	0
22 Jul 2014	USD	53.945	53.945	53.945	53.945	53.945	+0.905 (+1.71%)	0
21 Jul 2014	USD	53.2	53.2	53.04	53.04	53.04	-0.21 (-0.39%)	3,100
18 Jul 2014	USD	53.25	53.25	53.25	53.25	53.25	+0.275 (+0.52%)	0
17 Jul 2014	USD	52.975	52.975	52.975	52.975	52.975	-0.275 (-0.52%)	0
16 Jul 2014	USD	53.5	53.5	53.01	53.25	53.25	+0.165 (+0.31%)	570
15 Jul 2014	USD	53.085	53.085	53.085	53.085	53.085	-0.025 (-0.05%)	0
14 Jul 2014	USD	53.11	53.11	53.11	53.11	53.11	+0.41 (+0.78%)	0
11 Jul 2014	USD	52.7	52.7	52.7	52.7	52.7	-0.065 (-0.12%)	0
10 Jul 2014	USD	52.765	52.765	52.765	52.765	52.765	-0.275 (-0.52%)	0
9 Jul 2014	USD	53.04	53.04	53.04	53.04	53.04	-0.04 (-0.08%)	0

Unicorn Response |