SPDR® MSCI Europe Energy UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Apr 2022 |
EUR |
157.56 |
158.8 |
157.04 |
158.24 |
158.24 |
+0.56 (+0.36%)
|
328 |
| 1 Apr 2022 |
EUR |
156.62 |
157.68 |
156.62 |
157.68 |
157.68 |
+1.22 (+0.78%)
|
834 |
| 31 Mar 2022 |
EUR |
155.78 |
157.16 |
155.78 |
156.46 |
156.46 |
+0.17 (+0.11%)
|
5,799 |
| 30 Mar 2022 |
EUR |
155.12 |
157.04 |
154.88 |
156.29 |
156.29 |
+4.54 (+2.99%)
|
2,871 |
| 29 Mar 2022 |
EUR |
157.9 |
157.9 |
151.75 |
151.75 |
151.75 |
-4.04 (-2.59%)
|
3,249 |
| 28 Mar 2022 |
EUR |
158.18 |
159.38 |
155.38 |
155.79 |
155.79 |
-3.07 (-1.93%)
|
1,577 |
| 25 Mar 2022 |
EUR |
154.74 |
159.26 |
154.26 |
158.86 |
158.86 |
+1.88 (+1.20%)
|
1,890 |
| 24 Mar 2022 |
EUR |
157.4 |
158.8 |
156.56 |
156.98 |
156.98 |
+0.66 (+0.42%)
|
1,319 |
| 23 Mar 2022 |
EUR |
155.92 |
156.36 |
155.8 |
156.32 |
156.32 |
+4.28 (+2.82%)
|
575 |
| 22 Mar 2022 |
EUR |
153.82 |
153.82 |
152.04 |
152.04 |
152.04 |
-0.67 (-0.44%)
|
1,331 |
| 21 Mar 2022 |
EUR |
150.5 |
152.71 |
150.0971 |
152.71 |
152.71 |
+5.59 (+3.80%)
|
310 |
| 18 Mar 2022 |
EUR |
147 |
147.12 |
147 |
147.12 |
147.12 |
-1.29 (-0.87%)
|
720 |
| 17 Mar 2022 |
EUR |
147.68 |
148.41 |
146.8 |
148.41 |
148.41 |
+3.2 (+2.20%)
|
5,058 |
| 16 Mar 2022 |
EUR |
146.08 |
146.08 |
144.56 |
145.21 |
145.21 |
-1.05 (-0.72%)
|
6,041 |
| 15 Mar 2022 |
EUR |
144.38 |
146.68 |
144.38 |
146.26 |
146.26 |
+0.46 (+0.32%)
|
46,545 |
| 14 Mar 2022 |
EUR |
147.08 |
147.22 |
145.4 |
145.8 |
145.8 |
-1.89 (-1.28%)
|
2,113 |
| 11 Mar 2022 |
EUR |
149.82 |
150.28 |
147.69 |
147.69 |
147.69 |
-0.11 (-0.07%)
|
104,947 |
| 10 Mar 2022 |
EUR |
148.7 |
148.7 |
147.7452 |
147.8 |
147.8 |
-2.05 (-1.37%)
|
110,778 |
| 9 Mar 2022 |
EUR |
151.6 |
151.62 |
149.08 |
149.85 |
149.85 |
-3.94 (-2.56%)
|
112,156 |
| 8 Mar 2022 |
EUR |
151.6 |
153.79 |
150 |
153.79 |
153.79 |
+4.87 (+3.27%)
|
91,991 |
| 7 Mar 2022 |
EUR |
146.22 |
150.02 |
146.0844 |
148.92 |
148.92 |
+5.5 (+3.83%)
|
839 |
| 4 Mar 2022 |
EUR |
145.66 |
145.66 |
143.4035 |
143.42 |
143.42 |
-5.19 (-3.49%)
|
234 |
| 3 Mar 2022 |
EUR |
153.9 |
153.9 |
148.34 |
148.61 |
148.61 |
-5.88 (-3.81%)
|
4,523 |
| 2 Mar 2022 |
EUR |
152.66 |
154.78 |
152.66 |
154.49 |
154.49 |
+7.44 (+5.06%)
|
7,932 |
| 1 Mar 2022 |
EUR |
147.72 |
148.88 |
146.12 |
147.05 |
147.05 |
-0.67 (-0.45%)
|
57,645 |
| 28 Feb 2022 |
EUR |
147.98 |
148.02 |
144.5 |
147.72 |
147.72 |
-2.53 (-1.68%)
|
12,985 |
| 25 Feb 2022 |
EUR |
148.56 |
150.25 |
148.56 |
150.25 |
150.25 |
+2.25 (+1.52%)
|
90 |
| 24 Feb 2022 |
EUR |
149.44 |
149.44 |
147.94 |
148 |
148 |
-1.52 (-1.02%)
|
1,270 |
| 23 Feb 2022 |
EUR |
150.28 |
150.62 |
149.52 |
149.52 |
149.52 |
-1.07 (-0.71%)
|
2,882 |
| 22 Feb 2022 |
EUR |
152.62 |
152.62 |
150.59 |
150.59 |
150.59 |
+0.1 (+0.07%)
|
2,025 |
