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
13 Jun 2013	USD	45.09	45.09	45.09	45.09	45.09	-0.155 (-0.34%)	0
12 Jun 2013	USD	45.78	45.78	45.245	45.245	45.245	-0.25 (-0.55%)	2
11 Jun 2013	USD	45.97	45.97	45.46	45.495	45.495	-0.73 (-1.58%)	2,476
10 Jun 2013	USD	46.24	46.29	46.225	46.225	46.225	-0.545 (-1.17%)	1,901
7 Jun 2013	USD	46.77	46.77	46.77	46.77	46.77	+0.145 (+0.31%)	0
6 Jun 2013	USD	46.625	46.625	46.625	46.625	46.625	-0.22 (-0.47%)	0
5 Jun 2013	USD	47.36	47.36	46.845	46.845	46.845	-0.705 (-1.48%)	2
4 Jun 2013	USD	47.55	47.55	47.55	47.55	47.55	+0.195 (+0.41%)	0
3 Jun 2013	USD	47.355	47.355	47.355	47.355	47.355	-0.165 (-0.35%)	0
31 May 2013	USD	47.52	47.52	47.52	47.52	47.52	-0.675 (-1.40%)	20,000
30 May 2013	USD	48.195	48.195	48.195	48.195	48.195	+0.26 (+0.54%)	0
29 May 2013	USD	47.935	47.935	47.935	47.935	47.935	-0.54 (-1.11%)	0
28 May 2013	USD	48.475	48.475	48.475	48.475	48.475	+0.735 (+1.54%)	0
24 May 2013	USD	47.74	47.74	47.74	47.74	47.74	-0.285 (-0.59%)	0
23 May 2013	USD	48.025	48.025	48.025	48.025	48.025	-1.435 (-2.90%)	0
22 May 2013	USD	49.46	49.46	49.46	49.46	49.46	+0.11 (+0.22%)	0
21 May 2013	USD	49.35	49.35	49.35	49.35	49.35	-0.085 (-0.17%)	0
20 May 2013	USD	49.435	49.435	49.435	49.435	49.435	+0.265 (+0.54%)	0
17 May 2013	USD	49.17	49.17	49.17	49.17	49.17	-0.015 (-0.03%)	0
16 May 2013	USD	49.185	49.185	49.185	49.185	49.185	+0.2 (+0.41%)	0
15 May 2013	USD	48.985	48.985	48.985	48.985	48.985	-0.045 (-0.09%)	0
14 May 2013	USD	49.03	49.03	49.03	49.03	49.03	+0.36 (+0.74%)	0
13 May 2013	USD	48.67	48.67	48.67	48.67	48.67	+0.35 (+0.72%)	0
30 Apr 2013	USD	48	48.53	48	48.32	48.32	+1.06 (+2.24%)	48,450
19 Apr 2013	USD	47.26	47.26	47.26	47.26	47.26	+1.21 (+2.63%)	200
8 Apr 2013	USD	45.93	46.05	45.93	46.05	46.05	-0.95 (-2.02%)	1,234
4 Apr 2013	USD	47	47	47	47	47	-0.71 (-1.49%)	638
25 Mar 2013	USD	47.81	47.81	47.7098	47.7098	47.7098	+0.097 (+0.20%)	11,102
21 Mar 2013	USD	47.6124	47.6124	47.6124	47.6124	47.6124	+0.442 (+0.94%)	100,000
19 Mar 2013	USD	47.2	47.2	47.12	47.1707	47.1707	-0.439 (-0.92%)	106,000

Unicorn Response |