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 |
| 10 Oct 2023 |
USD |
64.89 |
65.76 |
64.88 |
65.755 |
65.755 |
+1.25 (+1.94%)
|
1,200 |
| 9 Oct 2023 |
USD |
64.47 |
64.71 |
64.37 |
64.505 |
64.505 |
-0.55 (-0.85%)
|
18 |
| 6 Oct 2023 |
USD |
64.59 |
65.055 |
64.02 |
65.055 |
65.055 |
+1.305 (+2.05%)
|
1,590 |
| 5 Oct 2023 |
USD |
63.93 |
63.97 |
63.73 |
63.75 |
63.75 |
+0.035 (+0.05%)
|
47 |
| 4 Oct 2023 |
USD |
63.38 |
63.715 |
63.21 |
63.715 |
63.715 |
-0.25 (-0.39%)
|
144 |
| 3 Oct 2023 |
USD |
64.14 |
64.26 |
63.95 |
63.965 |
63.965 |
-0.83 (-1.28%)
|
460 |
| 2 Oct 2023 |
USD |
65.34 |
65.38 |
64.7 |
64.795 |
64.795 |
-0.385 (-0.59%)
|
15,345 |
| 29 Sep 2023 |
USD |
65.91 |
65.91 |
65.07 |
65.18 |
65.18 |
+0.355 (+0.55%)
|
1,178 |
| 28 Sep 2023 |
USD |
64.51 |
64.825 |
64.44 |
64.825 |
64.825 |
-0.04 (-0.06%)
|
313 |
| 27 Sep 2023 |
USD |
64.92 |
65.09 |
64.85 |
64.865 |
64.865 |
+0.115 (+0.18%)
|
259 |
| 26 Sep 2023 |
USD |
64.88 |
65.08 |
64.75 |
64.75 |
64.75 |
-0.84 (-1.28%)
|
421 |
| 25 Sep 2023 |
USD |
65.5 |
65.72 |
65.4 |
65.59 |
65.59 |
-0.375 (-0.57%)
|
5,453 |
| 22 Sep 2023 |
USD |
65.59 |
66.37 |
65.59 |
65.965 |
65.965 |
+0.845 (+1.30%)
|
654 |
| 21 Sep 2023 |
USD |
65.39 |
65.49 |
65.1 |
65.12 |
65.12 |
-1.57 (-2.35%)
|
179 |
| 20 Sep 2023 |
USD |
66.45 |
66.78 |
66.4 |
66.69 |
66.69 |
+0.175 (+0.26%)
|
763 |
| 19 Sep 2023 |
USD |
66.95 |
66.98 |
66.515 |
66.515 |
66.515 |
-0.505 (-0.75%)
|
1,421 |
| 18 Sep 2023 |
USD |
67.49 |
67.49 |
66.9 |
67.02 |
67.02 |
-0.25 (-0.37%)
|
269 |
| 15 Sep 2023 |
USD |
67.7 |
67.86 |
67.27 |
67.27 |
67.27 |
-0.335 (-0.50%)
|
86 |
| 14 Sep 2023 |
USD |
67.4 |
67.605 |
67.4 |
67.605 |
67.605 |
+0.395 (+0.59%)
|
398 |
| 13 Sep 2023 |
USD |
66.9 |
67.21 |
66.798 |
67.21 |
67.21 |
+0.115 (+0.17%)
|
3,551 |
| 12 Sep 2023 |
USD |
67.1 |
67.22 |
66.99 |
67.095 |
67.095 |
-0.04 (-0.06%)
|
194 |
| 11 Sep 2023 |
USD |
66.9 |
67.35 |
66.9 |
67.135 |
67.135 |
+0.595 (+0.89%)
|
779 |
| 8 Sep 2023 |
USD |
66.81 |
66.83 |
66.42 |
66.54 |
66.54 |
+0.11 (+0.17%)
|
5,497 |
| 7 Sep 2023 |
USD |
66.84 |
66.94 |
66.33 |
66.43 |
66.43 |
-0.925 (-1.37%)
|
2,211 |
| 6 Sep 2023 |
USD |
67.4 |
67.78 |
67.2 |
67.355 |
67.355 |
-0.34 (-0.50%)
|
11,860 |
| 5 Sep 2023 |
USD |
67.85 |
67.85 |
67.54 |
67.695 |
67.695 |
-0.645 (-0.94%)
|
127 |
| 4 Sep 2023 |
USD |
68.53 |
68.56 |
68.29 |
68.34 |
68.34 |
+0.41 (+0.60%)
|
7,478 |
| 1 Sep 2023 |
USD |
67.67 |
68.17 |
67.56 |
67.93 |
67.93 |
+0.765 (+1.14%)
|
1,483 |
| 31 Aug 2023 |
USD |
67.09 |
67.17 |
67.04 |
67.165 |
67.165 |
-0.47 (-0.69%)
|
346 |
| 30 Aug 2023 |
USD |
67.44 |
67.635 |
67.37 |
67.635 |
67.635 |
-0.305 (-0.45%)
|
560 |
