SSgA SPDR ETFs Europe I Public
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 May 2021 |
GBP |
35.81 |
36.21 |
35.735 |
36.21 |
36.21 |
-0.07 (-0.19%)
|
35,760 |
| 14 May 2021 |
GBP |
35.35 |
36.29 |
35.2865 |
36.28 |
36.28 |
+1.949 (+5.68%)
|
46,238 |
| 13 May 2021 |
GBP |
33.59 |
34.4501 |
33.572 |
34.3314 |
34.3314 |
+0.831 (+2.48%)
|
21,208 |
| 12 May 2021 |
GBP |
34.39 |
34.74 |
33.3 |
33.5 |
33.5 |
-1.16 (-3.35%)
|
52,428 |
| 11 May 2021 |
GBP |
34 |
34.8399 |
33.87 |
34.66 |
34.66 |
-1.25 (-3.48%)
|
76,131 |
| 10 May 2021 |
GBP |
36.72 |
36.8 |
35.91 |
35.91 |
35.91 |
-0.79 (-2.15%)
|
57,470 |
| 7 May 2021 |
GBP |
35.5461 |
36.7699 |
35.479 |
36.7 |
36.7 |
+1.59 (+4.53%)
|
82,217 |
| 6 May 2021 |
GBP |
34.41 |
35.11 |
34.1475 |
35.11 |
35.11 |
+0.76 (+2.21%)
|
18,496 |
| 5 May 2021 |
GBP |
34 |
34.465 |
33.73 |
34.35 |
34.35 |
+1.39 (+4.22%)
|
33,077 |
| 4 May 2021 |
GBP |
33.37 |
33.59 |
32.38 |
32.96 |
32.96 |
-1.76 (-5.07%)
|
61,947 |
| 3 May 2021 |
GBP |
34.12 |
34.8 |
34.12 |
34.72 |
34.72 |
+1.32 (+3.95%)
|
59,595 |
| 30 Apr 2021 |
GBP |
34.4 |
34.44 |
33.05 |
33.4 |
33.4 |
-1.55 (-4.43%)
|
86,827 |
| 29 Apr 2021 |
GBP |
35.35 |
35.35 |
34.29 |
34.95 |
34.95 |
0.0 (0.0%)
|
25,222 |
| 28 Apr 2021 |
GBP |
34.48 |
35 |
34.4466 |
34.95 |
34.95 |
+0.27 (+0.78%)
|
13,692 |
| 27 Apr 2021 |
GBP |
34.37 |
34.69 |
34.28 |
34.68 |
34.68 |
+0.1 (+0.29%)
|
9,296 |
| 26 Apr 2021 |
GBP |
34.52 |
34.7 |
34.49 |
34.58 |
34.58 |
+0.287 (+0.84%)
|
29,665 |
| 23 Apr 2021 |
GBP |
33.54 |
34.51 |
33.54 |
34.2927 |
34.2927 |
+0.993 (+2.98%)
|
23,615 |
| 22 Apr 2021 |
GBP |
33.83 |
33.8794 |
33.07 |
33.3 |
33.3 |
-0.38 (-1.13%)
|
15,543 |
| 21 Apr 2021 |
GBP |
32.41 |
33.7 |
32.41 |
33.68 |
33.68 |
+0.74 (+2.25%)
|
32,104 |
| 20 Apr 2021 |
GBP |
33.5 |
33.64 |
32.55 |
32.94 |
32.94 |
-1.69 (-4.88%)
|
66,913 |
| 19 Apr 2021 |
GBP |
34.77 |
34.78 |
34.36 |
34.63 |
34.63 |
+0.09 (+0.26%)
|
26,368 |
| 16 Apr 2021 |
GBP |
33.83 |
34.54 |
33.81 |
34.54 |
34.54 |
+1.23 (+3.69%)
|
51,107 |
| 15 Apr 2021 |
GBP |
32.9 |
33.36 |
32.9 |
33.31 |
33.31 |
+0.7 (+2.15%)
|
21,715 |
| 14 Apr 2021 |
GBP |
32.64 |
32.8 |
32.4 |
32.61 |
32.61 |
+0.14 (+0.43%)
|
15,249 |
| 13 Apr 2021 |
GBP |
31.94 |
32.47 |
31.94 |
32.47 |
32.47 |
+0.59 (+1.85%)
|
23,143 |
| 12 Apr 2021 |
GBP |
32.03 |
32.05 |
31.55 |
31.88 |
31.88 |
-0.53 (-1.64%)
|
24,137 |
| 9 Apr 2021 |
GBP |
32.0155 |
32.41 |
32.0155 |
32.41 |
32.41 |
+0.16 (+0.50%)
|
13,663 |
| 8 Apr 2021 |
GBP |
32.07 |
32.3 |
31.8615 |
32.25 |
32.25 |
+0.711 (+2.25%)
|
30,809 |
| 7 Apr 2021 |
GBP |
31.5 |
31.6896 |
31.4 |
31.5394 |
31.5394 |
+0.129 (+0.41%)
|
18,312 |
| 6 Apr 2021 |
GBP |
31.18 |
31.42 |
31 |
31.41 |
31.41 |
-0.87 (-2.70%)
|
36,622 |
