SSgA SPDR ETFs Europe I Public
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Sep 2021 |
GBP |
37.7683 |
38.28 |
37.7683 |
38.005 |
38.005 |
+1.455 (+3.98%)
|
24,594 |
| 22 Sep 2021 |
GBP |
36.65 |
37.4278 |
36.482 |
36.55 |
36.55 |
+0.92 (+2.58%)
|
35,063 |
| 21 Sep 2021 |
GBP |
35.93 |
36.12 |
35.56 |
35.63 |
35.63 |
+1.01 (+2.92%)
|
36,661 |
| 20 Sep 2021 |
GBP |
34.52 |
34.89 |
33.75 |
34.62 |
34.62 |
-2.22 (-6.03%)
|
112,411 |
| 17 Sep 2021 |
GBP |
38.14 |
38.14 |
36.5 |
36.84 |
36.84 |
-1.75 (-4.53%)
|
122,923 |
| 16 Sep 2021 |
GBP |
38.33 |
38.6 |
37.95 |
38.59 |
38.59 |
-0.01 (-0.03%)
|
16,113 |
| 15 Sep 2021 |
GBP |
38.46 |
38.6 |
37.95 |
38.6 |
38.6 |
-0.03 (-0.08%)
|
30,092 |
| 14 Sep 2021 |
GBP |
39.46 |
39.46 |
38.4941 |
38.63 |
38.63 |
-0.28 (-0.72%)
|
14,172 |
| 13 Sep 2021 |
GBP |
39.09 |
39.6 |
38.7051 |
38.91 |
38.91 |
+0.7 (+1.83%)
|
11,410 |
| 10 Sep 2021 |
GBP |
39.34 |
39.34 |
38.21 |
38.21 |
38.21 |
-0.46 (-1.19%)
|
19,764 |
| 9 Sep 2021 |
GBP |
38.91 |
39.25 |
38.59 |
38.67 |
38.67 |
-0.23 (-0.59%)
|
16,360 |
| 8 Sep 2021 |
GBP |
39.44 |
39.4999 |
38.76 |
38.9 |
38.9 |
-1.34 (-3.33%)
|
51,521 |
| 7 Sep 2021 |
GBP |
40.77 |
40.795 |
40.16 |
40.24 |
40.24 |
-0.44 (-1.08%)
|
16,761 |
| 3 Sep 2021 |
GBP |
40.62 |
40.8201 |
40.29 |
40.68 |
40.68 |
-0.44 (-1.07%)
|
13,522 |
| 2 Sep 2021 |
GBP |
40.93 |
41.3029 |
40.9084 |
41.12 |
41.12 |
+0.58 (+1.43%)
|
20,032 |
| 1 Sep 2021 |
GBP |
40.33 |
40.9064 |
40.33 |
40.54 |
40.54 |
+0.89 (+2.24%)
|
45,961 |
| 31 Aug 2021 |
GBP |
39.99 |
39.99 |
39.3823 |
39.65 |
39.65 |
-0.38 (-0.95%)
|
19,931 |
| 30 Aug 2021 |
GBP |
40.02 |
40.15 |
39.761 |
40.03 |
40.03 |
-0.03 (-0.07%)
|
32,435 |
| 27 Aug 2021 |
GBP |
38.93 |
40.07 |
38.93 |
40.0599 |
40.0599 |
+1.34 (+3.46%)
|
22,764 |
| 26 Aug 2021 |
GBP |
39.08 |
39.1746 |
38.7 |
38.72 |
38.72 |
-0.66 (-1.68%)
|
12,307 |
| 25 Aug 2021 |
GBP |
39.012 |
39.4799 |
39.0027 |
39.38 |
39.38 |
+0.21 (+0.54%)
|
11,904 |
| 24 Aug 2021 |
GBP |
38.82 |
39.33 |
38.815 |
39.17 |
39.17 |
+0.01 (+0.03%)
|
10,932 |
| 23 Aug 2021 |
GBP |
38.82 |
39.3 |
38.74 |
39.16 |
39.16 |
+1 (+2.62%)
|
29,019 |
| 20 Aug 2021 |
GBP |
37.32 |
38.16 |
37.29 |
38.16 |
38.16 |
+0.54 (+1.44%)
|
15,055 |
| 19 Aug 2021 |
GBP |
37.37 |
37.9 |
37.2 |
37.62 |
37.62 |
-1.26 (-3.24%)
|
83,756 |
| 18 Aug 2021 |
GBP |
39.37 |
39.53 |
38.88 |
38.88 |
38.88 |
-0.33 (-0.84%)
|
11,409 |
| 17 Aug 2021 |
GBP |
39.48 |
39.505 |
38.7401 |
39.21 |
39.21 |
-1.04 (-2.58%)
|
25,046 |
| 16 Aug 2021 |
GBP |
40 |
40.2599 |
39.5 |
40.25 |
40.25 |
-0.61 (-1.49%)
|
32,761 |
| 13 Aug 2021 |
GBP |
40.49 |
40.88 |
40.315 |
40.86 |
40.86 |
+0.87 (+2.18%)
|
67,292 |
| 12 Aug 2021 |
GBP |
39.9 |
40 |
39.7 |
39.99 |
39.99 |
-0.01 (-0.03%)
|
17,091 |
