SPDR® MSCI Europe Energy UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Jul 2022 |
EUR |
162.34 |
164.11 |
161.88 |
164.11 |
164.11 |
+7.47 (+4.77%)
|
612 |
| 1 Jul 2022 |
EUR |
157.58 |
159.18 |
156.64 |
156.64 |
156.64 |
-2.84 (-1.78%)
|
278 |
| 30 Jun 2022 |
EUR |
160.4 |
162.12 |
159.48 |
159.48 |
159.48 |
-3.17 (-1.95%)
|
630 |
| 29 Jun 2022 |
EUR |
163.56 |
165.14 |
162.65 |
162.65 |
162.65 |
+0.27 (+0.17%)
|
22,083 |
| 28 Jun 2022 |
EUR |
163.4 |
163.48 |
161.72 |
162.38 |
162.38 |
+3.56 (+2.24%)
|
1,654 |
| 27 Jun 2022 |
EUR |
157.84 |
159.5036 |
157.52 |
158.82 |
158.82 |
+1.88 (+1.20%)
|
2,088 |
| 24 Jun 2022 |
EUR |
153.1 |
156.94 |
153.1 |
156.94 |
156.94 |
+3.5 (+2.28%)
|
1,053 |
| 23 Jun 2022 |
EUR |
155.26 |
156.0425 |
153.44 |
153.44 |
153.44 |
-2.69 (-1.72%)
|
549 |
| 22 Jun 2022 |
EUR |
157.76 |
157.8 |
155.5625 |
156.13 |
156.13 |
-5.76 (-3.56%)
|
3,924 |
| 21 Jun 2022 |
EUR |
163.56 |
163.56 |
161.5 |
161.89 |
161.89 |
+2.08 (+1.30%)
|
3,664 |
| 20 Jun 2022 |
EUR |
158.18 |
160.4625 |
158.04 |
159.81 |
159.81 |
+3.65 (+2.34%)
|
10,339 |
| 17 Jun 2022 |
EUR |
163.6 |
164.1536 |
156.16 |
156.16 |
156.16 |
-7.85 (-4.79%)
|
6,898 |
| 16 Jun 2022 |
EUR |
169.18 |
169.18 |
164.01 |
164.01 |
164.01 |
-6.94 (-4.06%)
|
1,787 |
| 15 Jun 2022 |
EUR |
172.24 |
172.26 |
170.9359 |
170.95 |
170.95 |
-1.6 (-0.93%)
|
11,479 |
| 14 Jun 2022 |
EUR |
170.14 |
174.66 |
170 |
172.55 |
172.55 |
+1.68 (+0.98%)
|
29,257 |
| 13 Jun 2022 |
EUR |
171.76 |
171.76 |
169.32 |
170.87 |
170.87 |
-4.52 (-2.58%)
|
18,360 |
| 10 Jun 2022 |
EUR |
179 |
179 |
175.39 |
175.39 |
175.39 |
-5.57 (-3.08%)
|
1,835 |
| 9 Jun 2022 |
EUR |
183.62 |
183.96 |
180.96 |
180.96 |
180.96 |
-1.95 (-1.07%)
|
1,076 |
| 8 Jun 2022 |
EUR |
182.94 |
183.3 |
181.8 |
182.91 |
182.91 |
+1.24 (+0.68%)
|
23,753 |
| 7 Jun 2022 |
EUR |
180.42 |
181.8207 |
179.34 |
181.67 |
181.67 |
+1.83 (+1.02%)
|
84,162 |
| 6 Jun 2022 |
EUR |
179.26 |
180.86 |
179.26 |
179.84 |
179.84 |
+3.63 (+2.06%)
|
264 |
| 1 Jun 2022 |
EUR |
177.84 |
177.84 |
176.21 |
176.21 |
176.21 |
-1.83 (-1.03%)
|
540 |
| 31 May 2022 |
EUR |
178.16 |
180.58 |
178.04 |
178.04 |
178.04 |
+0.18 (+0.10%)
|
2,780 |
| 30 May 2022 |
EUR |
177.86 |
177.86 |
177.86 |
177.86 |
177.86 |
-0.16 (-0.09%)
|
0 |
| 27 May 2022 |
EUR |
177.46 |
178.62 |
176.74 |
178.02 |
178.02 |
-0.56 (-0.31%)
|
1,064 |
| 26 May 2022 |
EUR |
178.4 |
178.58 |
177.54 |
178.58 |
178.58 |
+2.12 (+1.20%)
|
100 |
| 25 May 2022 |
EUR |
173.94 |
176.9 |
173.94 |
176.46 |
176.46 |
+4.72 (+2.75%)
|
11,674 |
| 24 May 2022 |
EUR |
172.62 |
172.64 |
171.74 |
171.74 |
171.74 |
-2.73 (-1.56%)
|
1,173 |
| 23 May 2022 |
EUR |
174.3 |
174.62 |
173.28 |
174.47 |
174.47 |
+3.55 (+2.08%)
|
767 |
| 20 May 2022 |
EUR |
172.86 |
172.86 |
170.92 |
170.92 |
170.92 |
+0.96 (+0.56%)
|
1,405 |
