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
6 Sep 2013	USD	46.6	46.62	46.56	46.56	46.56	+0.6 (+1.31%)	24,000
5 Sep 2013	USD	45.6696	45.96	45.6696	45.96	45.96	+0.36 (+0.79%)	8,196
4 Sep 2013	USD	45.26	45.6	45.26	45.6	45.6	+0.61 (+1.36%)	17,481
3 Sep 2013	USD	44.99	44.99	44.99	44.99	44.99	-0.24 (-0.53%)	21,000
2 Sep 2013	USD	45.23	45.23	45.23	45.23	45.23	+0.835 (+1.88%)	0
30 Aug 2013	USD	44.4644	44.4644	44.3	44.395	44.395	-0.165 (-0.37%)	16,429
29 Aug 2013	USD	44.56	44.56	44.56	44.56	44.56	+1.005 (+2.31%)	0
28 Aug 2013	USD	43.555	43.555	43.555	43.555	43.555	+0.065 (+0.15%)	0
27 Aug 2013	USD	43.95	43.98	43.41	43.49	43.49	-0.95 (-2.14%)	11,501
23 Aug 2013	USD	44.44	44.44	44.44	44.44	44.44	+0.375 (+0.85%)	0
22 Aug 2013	USD	44.065	44.065	44.065	44.065	44.065	+0.26 (+0.59%)	0
21 Aug 2013	USD	44.04	44.04	43.805	43.805	43.805	-0.73 (-1.64%)	340
20 Aug 2013	USD	44.47	44.535	44.47	44.535	44.535	-0.57 (-1.26%)	476
19 Aug 2013	USD	45.105	45.105	45.105	45.105	45.105	-0.575 (-1.26%)	0
16 Aug 2013	USD	45.58	45.87	45.54	45.68	45.68	+0.225 (+0.49%)	4,269
15 Aug 2013	USD	45.78	45.78	45.455	45.455	45.455	-0.72 (-1.56%)	1,450
14 Aug 2013	USD	46.175	46.175	46.175	46.175	46.175	+0.325 (+0.71%)	0
13 Aug 2013	USD	45.85	45.85	45.85	45.85	45.85	+0.555 (+1.23%)	0
12 Aug 2013	USD	45.295	45.295	45.295	45.295	45.295	+0.395 (+0.88%)	0
9 Aug 2013	USD	44.97	44.97	44.9	44.9	44.9	+0.17 (+0.38%)	900
8 Aug 2013	USD	44.73	44.73	44.73	44.73	44.73	+0.305 (+0.69%)	0
7 Aug 2013	USD	44.15	44.425	44.15	44.425	44.425	-0.545 (-1.21%)	220
6 Aug 2013	USD	44.97	44.97	44.97	44.97	44.97	-0.59 (-1.29%)	0
5 Aug 2013	USD	45.56	45.56	45.56	45.56	45.56	-0.215 (-0.47%)	0
2 Aug 2013	USD	45.775	45.775	45.775	45.775	45.775	+0.055 (+0.12%)	0
1 Aug 2013	USD	45.72	45.72	45.72	45.72	45.72	+0.485 (+1.07%)	0
31 Jul 2013	USD	45.235	45.235	45.235	45.235	45.235	-0.125 (-0.28%)	0
30 Jul 2013	USD	45.36	45.36	45.36	45.36	45.36	-0.065 (-0.14%)	0
29 Jul 2013	USD	45.49	45.49	45.425	45.425	45.425	-0.225 (-0.49%)	5,907
26 Jul 2013	USD	46.06	46.06	45.65	45.65	45.65	-0.095 (-0.21%)	6,280

Unicorn Response |