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 |
| 25 Sep 2012 |
USD |
45.85 |
45.85 |
45.85 |
45.85 |
45.85 |
+0.09 (+0.20%)
|
1,000 |
| 24 Sep 2012 |
USD |
45.76 |
45.76 |
45.76 |
45.76 |
45.76 |
+1.38 (+3.11%)
|
1,000 |
| 7 Sep 2012 |
USD |
44.41 |
44.41 |
44.38 |
44.38 |
44.38 |
+1.02 (+2.35%)
|
79,000 |
| 6 Sep 2012 |
USD |
43.36 |
43.36 |
43.36 |
43.36 |
43.36 |
+0.57 (+1.33%)
|
5,000 |
| 30 Aug 2012 |
USD |
42.79 |
42.79 |
42.79 |
42.79 |
42.79 |
-0.91 (-2.08%)
|
5,000 |
| 29 Aug 2012 |
USD |
43.7 |
43.7 |
43.7 |
43.7 |
43.7 |
-0.81 (-1.82%)
|
10,000 |
| 15 Aug 2012 |
USD |
44.51 |
44.51 |
44.51 |
44.51 |
44.51 |
+1.54 (+3.58%)
|
40,000 |
| 3 Aug 2012 |
USD |
42.97 |
42.97 |
42.97 |
42.97 |
42.97 |
-1.07 (-2.43%)
|
700 |
| 3 Jul 2012 |
USD |
44.07 |
44.13 |
44 |
44.04 |
44.04 |
+1.29 (+3.02%)
|
19,600 |
| 29 Jun 2012 |
USD |
42.75 |
42.75 |
42.75 |
42.75 |
42.75 |
+1.8 (+4.40%)
|
10 |
| 1 Jun 2012 |
USD |
40.95 |
40.95 |
40.95 |
40.95 |
40.95 |
-0.49 (-1.18%)
|
20,000 |
| 18 May 2012 |
USD |
41.44 |
41.44 |
41.44 |
41.44 |
41.44 |
-0.09 (-0.22%)
|
14,000 |
| 16 May 2012 |
USD |
42.09 |
42.09 |
41.53 |
41.53 |
41.53 |
-2.03 (-4.66%)
|
4,515 |
| 15 May 2012 |
USD |
43.56 |
43.56 |
43.56 |
43.56 |
43.56 |
+0.26 (+0.60%)
|
2,340 |
| 14 May 2012 |
USD |
43.49 |
43.49 |
43.3 |
43.3 |
43.3 |
-0.24 (-0.55%)
|
10,000 |
| 11 May 2012 |
USD |
43.54 |
43.54 |
43.54 |
43.54 |
43.54 |
-2.53 (-5.49%)
|
4,000 |
| 16 Apr 2012 |
USD |
46.07 |
46.07 |
46.07 |
46.07 |
46.07 |
-0.03 (-0.07%)
|
2,100 |
| 4 Apr 2012 |
USD |
46.53 |
46.6 |
46.1 |
46.1 |
46.1 |
-0.2 (-0.43%)
|
30,000 |
| 30 Mar 2012 |
USD |
46.56 |
46.56 |
46.3 |
46.3 |
46.3 |
+0.79 (+1.74%)
|
25,057 |
| 29 Mar 2012 |
USD |
45.51 |
45.97 |
45.51 |
45.51 |
45.51 |
-0.79 (-1.71%)
|
8,000 |
| 28 Mar 2012 |
USD |
46.59 |
46.76 |
46.3 |
46.3 |
46.3 |
-0.15 (-0.32%)
|
38,557 |
| 8 Feb 2012 |
USD |
46.45 |
46.45 |
46.45 |
46.45 |
46.45 |
-0.52 (-1.11%)
|
2,000 |
| 3 Feb 2012 |
USD |
46.97 |
46.97 |
46.97 |
46.97 |
46.97 |
+2.77 (+6.27%)
|
550 |
| 30 Jan 2012 |
USD |
44.2 |
44.2 |
44.2 |
44.2 |
44.2 |
-1.02 (-2.26%)
|
2,007 |
| 27 Jan 2012 |
USD |
45.22 |
45.22 |
45.22 |
45.22 |
45.22 |
+5.92 (+15.06%)
|
2,000 |
| 20 Dec 2011 |
USD |
39.3 |
39.3 |
39.3 |
39.3 |
39.3 |
-2.44 (-5.85%)
|
2,000 |
| 8 Dec 2011 |
USD |
41.74 |
41.74 |
41.74 |
41.74 |
41.74 |
+1.47 (+3.65%)
|
7 |
| 30 Nov 2011 |
USD |
39.93 |
40.27 |
38.73 |
40.27 |
40.27 |
+0.69 (+1.74%)
|
6,007 |
| 23 Nov 2011 |
USD |
39.58 |
39.58 |
39.58 |
39.58 |
39.58 |
-1.46 (-3.56%)
|
4,007 |
| 18 Nov 2011 |
USD |
41.04 |
41.04 |
41.04 |
41.04 |
41.04 |
-0.3 (-0.73%)
|
4,007 |
