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
26 Feb 2014	USD	47.62	47.62	47.62	47.62	47.62	+0.285 (+0.60%)	0
25 Feb 2014	USD	47.5	47.5	47.335	47.335	47.335	-0.36 (-0.75%)	4,000
24 Feb 2014	USD	47.44	47.695	47.3895	47.695	47.695	+0.03 (+0.06%)	4,130
21 Feb 2014	USD	47.5645	47.665	47.412	47.665	47.665	+0.425 (+0.90%)	163,660
20 Feb 2014	USD	47.21	47.24	47.21	47.24	47.24	-0.395 (-0.83%)	130
19 Feb 2014	USD	47.23	47.73	47.23	47.635	47.635	+0.035 (+0.07%)	25,705
18 Feb 2014	USD	47.6	47.6	47.6	47.6	47.6	-0.175 (-0.37%)	0
17 Feb 2014	USD	47.775	47.775	47.775	47.775	47.775	+0.15 (+0.31%)	0
14 Feb 2014	USD	47.625	47.625	47.625	47.625	47.625	+0.555 (+1.18%)	0
13 Feb 2014	USD	46.74	47.07	46.74	47.07	47.07	-0.05 (-0.11%)	156,000
12 Feb 2014	USD	47.12	47.12	47.12	47.12	47.12	+0.35 (+0.75%)	0
11 Feb 2014	USD	46.77	46.77	46.77	46.77	46.77	+0.81 (+1.76%)	0
10 Feb 2014	USD	45.96	45.96	45.96	45.96	45.96	-0.315 (-0.68%)	0
7 Feb 2014	USD	46.275	46.275	46.275	46.275	46.275	+0.32 (+0.70%)	0
6 Feb 2014	USD	45.955	45.955	45.955	45.955	45.955	+0.81 (+1.79%)	0
5 Feb 2014	USD	45.145	45.145	45.145	45.145	45.145	-0.31 (-0.68%)	0
4 Feb 2014	USD	45.024	45.455	45.024	45.455	45.455	+0.225 (+0.50%)	881
3 Feb 2014	USD	46.3597	46.3597	45.23	45.23	45.23	-0.695 (-1.51%)	106,881
31 Jan 2014	USD	45.925	45.925	45.925	45.925	45.925	-0.045 (-0.10%)	0
30 Jan 2014	USD	46.05	46.05	45.97	45.97	45.97	+0.03 (+0.07%)	1,300
29 Jan 2014	USD	45.94	45.94	45.94	45.94	45.94	+0.115 (+0.25%)	0
28 Jan 2014	USD	46.11	46.11	45.825	45.825	45.825	+0.38 (+0.84%)	11,982
27 Jan 2014	USD	45.445	45.445	45.445	45.445	45.445	-0.44 (-0.96%)	0
24 Jan 2014	USD	45.885	45.885	45.885	45.885	45.885	-1.115 (-2.37%)	0
23 Jan 2014	USD	47.36	47.36	46.9006	47	47	-0.705 (-1.48%)	5,800
22 Jan 2014	USD	47.705	47.705	47.705	47.705	47.705	+0.49 (+1.04%)	0
21 Jan 2014	USD	47.215	47.215	47.215	47.215	47.215	-0.31 (-0.65%)	0
20 Jan 2014	USD	47.525	47.525	47.525	47.525	47.525	+0.085 (+0.18%)	0
17 Jan 2014	USD	47.44	47.44	47.44	47.44	47.44	-0.155 (-0.33%)	0
16 Jan 2014	USD	47.595	47.595	47.595	47.595	47.595	-0.15 (-0.31%)	0

Unicorn Response |