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
25 Jul 2013	USD	45.745	45.745	45.745	45.745	45.745	-0.1 (-0.22%)	0
24 Jul 2013	USD	45.845	45.845	45.845	45.845	45.845	-0.165 (-0.36%)	0
23 Jul 2013	USD	46.01	46.01	46.01	46.01	46.01	+0.535 (+1.18%)	0
22 Jul 2013	USD	45.475	45.475	45.475	45.475	45.475	+0.29 (+0.64%)	0
19 Jul 2013	USD	45.185	45.185	45.185	45.185	45.185	-0.34 (-0.75%)	0
18 Jul 2013	USD	45.525	45.525	45.525	45.525	45.525	-0.255 (-0.56%)	0
17 Jul 2013	USD	45.33	45.78	45.33	45.78	45.78	+0.215 (+0.47%)	190,000
16 Jul 2013	USD	45.89	45.89	45.565	45.565	45.565	-0.14 (-0.31%)	3,874
15 Jul 2013	USD	45.705	45.705	45.705	45.705	45.705	+0.485 (+1.07%)	0
12 Jul 2013	USD	45.22	45.22	45.22	45.22	45.22	-0.365 (-0.80%)	0
11 Jul 2013	USD	45.585	45.585	45.585	45.585	45.585	+1.59 (+3.61%)	0
10 Jul 2013	USD	43.995	43.995	43.995	43.995	43.995	+0.17 (+0.39%)	0
9 Jul 2013	USD	43.825	43.825	43.825	43.825	43.825	+0.17 (+0.39%)	0
8 Jul 2013	USD	43.655	43.655	43.655	43.655	43.655	+0.215 (+0.49%)	0
5 Jul 2013	USD	43.44	43.44	43.44	43.44	43.44	-0.83 (-1.87%)	0
4 Jul 2013	USD	44.27	44.27	44.27	44.27	44.27	+0.56 (+1.28%)	0
3 Jul 2013	USD	43.71	43.71	43.71	43.71	43.71	-0.86 (-1.93%)	0
2 Jul 2013	USD	44.57	44.57	44.57	44.57	44.57	-0.3 (-0.67%)	0
1 Jul 2013	USD	44.87	44.87	44.87	44.87	44.87	+0.32 (+0.72%)	0
28 Jun 2013	USD	44.78	44.78	44.55	44.55	44.55	+0.44 (+1.00%)	1,000
27 Jun 2013	USD	44.11	44.11	44.11	44.11	44.11	+1.03 (+2.39%)	0
26 Jun 2013	USD	43	43.29	42.73	43.08	43.08	+0.535 (+1.26%)	7,980
25 Jun 2013	USD	42.545	42.545	42.545	42.545	42.545	+1.06 (+2.56%)	0
24 Jun 2013	USD	41.485	41.485	41.485	41.485	41.485	-0.915 (-2.16%)	0
21 Jun 2013	USD	42.4	42.4	42.4	42.4	42.4	-0.53 (-1.23%)	0
20 Jun 2013	USD	42.93	42.93	42.93	42.93	42.93	-2.215 (-4.91%)	0
19 Jun 2013	USD	45.145	45.145	45.145	45.145	45.145	-0.14 (-0.31%)	0
18 Jun 2013	USD	45.38	45.38	45.285	45.285	45.285	-0.205 (-0.45%)	14,000
17 Jun 2013	USD	45.49	45.49	45.49	45.49	45.49	+0.54 (+1.20%)	0
14 Jun 2013	USD	45.23	45.23	44.95	44.95	44.95	-0.14 (-0.31%)	5,864

Unicorn Response |