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 |
| 18 Mar 2013 |
USD |
47.58 |
47.6098 |
47.58 |
47.6098 |
47.6098 |
-0.4 (-0.83%)
|
13,464 |
| 15 Mar 2013 |
USD |
48.01 |
48.01 |
48.01 |
48.01 |
48.01 |
-1.33 (-2.70%)
|
1,991 |
| 28 Feb 2013 |
USD |
49.34 |
49.34 |
49.34 |
49.34 |
49.34 |
+0.39 (+0.80%)
|
5,000 |
| 27 Feb 2013 |
USD |
48.85 |
49.14 |
48.85 |
48.95 |
48.95 |
-0.18 (-0.37%)
|
4,138 |
| 22 Feb 2013 |
USD |
49.07 |
49.13 |
49.07 |
49.13 |
49.13 |
-0.625 (-1.26%)
|
50,000 |
| 20 Feb 2013 |
USD |
49.9 |
49.9 |
49.755 |
49.755 |
49.755 |
+1.125 (+2.31%)
|
12,004 |
| 8 Feb 2013 |
USD |
48.63 |
48.63 |
48.63 |
48.63 |
48.63 |
-0.955 (-1.93%)
|
900 |
| 31 Jan 2013 |
USD |
49.585 |
49.585 |
49.585 |
49.585 |
49.585 |
+0.015 (+0.03%)
|
15,000 |
| 29 Jan 2013 |
USD |
49.56 |
49.57 |
49.56 |
49.57 |
49.57 |
+0.56 (+1.14%)
|
8,600 |
| 28 Jan 2013 |
USD |
49.09 |
49.09 |
49.01 |
49.01 |
49.01 |
-0.86 (-1.72%)
|
10,022 |
| 24 Jan 2013 |
USD |
49.87 |
49.87 |
49.87 |
49.87 |
49.87 |
+0.03 (+0.06%)
|
3,857 |
| 23 Jan 2013 |
USD |
50.08 |
50.08 |
49.84 |
49.84 |
49.84 |
-0.32 (-0.64%)
|
71,398 |
| 22 Jan 2013 |
USD |
50.25 |
50.28 |
50.16 |
50.16 |
50.16 |
+0.26 (+0.52%)
|
68,454 |
| 9 Jan 2013 |
USD |
49.46 |
49.9 |
49.46 |
49.9 |
49.9 |
+1.17 (+2.40%)
|
1,410 |
| 28 Dec 2012 |
USD |
48.73 |
48.73 |
48.67 |
48.73 |
48.73 |
-0.053 (-0.11%)
|
30,000 |
| 20 Dec 2012 |
USD |
48.783 |
48.783 |
48.783 |
48.783 |
48.783 |
+0.143 (+0.29%)
|
51,405 |
| 18 Dec 2012 |
USD |
48.64 |
48.64 |
48.64 |
48.64 |
48.64 |
+0.28 (+0.58%)
|
648 |
| 10 Dec 2012 |
USD |
48.36 |
48.36 |
48.36 |
48.36 |
48.36 |
+1.15 (+2.44%)
|
1,325 |
| 3 Dec 2012 |
USD |
47.21 |
47.21 |
47.21 |
47.21 |
47.21 |
+0.22 (+0.47%)
|
31 |
| 30 Nov 2012 |
USD |
46.99 |
46.99 |
46.99 |
46.99 |
46.99 |
+1.11 (+2.42%)
|
13,000 |
| 21 Nov 2012 |
USD |
45.98 |
46 |
45.81 |
45.88 |
45.88 |
+0.17 (+0.37%)
|
6,996 |
| 20 Nov 2012 |
USD |
45.71 |
45.71 |
45.71 |
45.71 |
45.71 |
+0.7 (+1.56%)
|
2,885 |
| 16 Nov 2012 |
USD |
45.01 |
45.01 |
45.01 |
45.01 |
45.01 |
-1.44 (-3.10%)
|
5,839 |
| 8 Nov 2012 |
USD |
46.73 |
46.73 |
46.45 |
46.45 |
46.45 |
+1.01 (+2.22%)
|
13,066 |
| 29 Oct 2012 |
USD |
45.44 |
45.44 |
45.44 |
45.44 |
45.44 |
-0.4 (-0.87%)
|
438 |
| 26 Oct 2012 |
USD |
45.84 |
45.84 |
45.84 |
45.84 |
45.84 |
-0.27 (-0.59%)
|
438 |
| 12 Oct 2012 |
USD |
46.05 |
46.18 |
46 |
46.11 |
46.11 |
-0.31 (-0.67%)
|
7,000 |
| 8 Oct 2012 |
USD |
46.42 |
46.42 |
46.42 |
46.42 |
46.42 |
-0.03 (-0.06%)
|
529 |
| 1 Oct 2012 |
USD |
46.45 |
46.45 |
46.45 |
46.45 |
46.45 |
+0.42 (+0.91%)
|
2,000 |
| 27 Sep 2012 |
USD |
46.03 |
46.03 |
46.03 |
46.03 |
46.03 |
+0.18 (+0.39%)
|
11,200 |
