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 |
| 4 Dec 2014 |
GBP |
33.75 |
33.83 |
32.94 |
33.352 |
33.352 |
-0.518 (-1.53%)
|
26,741 |
| 3 Dec 2014 |
GBP |
34 |
34.07 |
33.62 |
33.87 |
33.87 |
-0.12 (-0.35%)
|
23,761 |
| 2 Dec 2014 |
GBP |
33.63 |
34.01 |
33.63 |
33.99 |
33.99 |
+0.11 (+0.32%)
|
42,479 |
| 1 Dec 2014 |
GBP |
33.98 |
34.2495 |
33.71 |
33.88 |
33.88 |
-0.09 (-0.26%)
|
19,249 |
| 28 Nov 2014 |
GBP |
34.06 |
34.2739 |
33.87 |
33.97 |
33.97 |
-0.81 (-2.33%)
|
11,633 |
| 26 Nov 2014 |
GBP |
34.46 |
34.78 |
34.448 |
34.78 |
34.78 |
+0.398 (+1.16%)
|
18,784 |
| 25 Nov 2014 |
GBP |
34.52 |
34.59 |
34.05 |
34.3822 |
34.3822 |
+0.322 (+0.95%)
|
17,601 |
| 24 Nov 2014 |
GBP |
33.58 |
34.07 |
33.58 |
34.06 |
34.06 |
+0.9 (+2.71%)
|
19,301 |
| 21 Nov 2014 |
GBP |
33.42 |
33.5227 |
32.921 |
33.16 |
33.16 |
+0.7 (+2.16%)
|
21,592 |
| 20 Nov 2014 |
GBP |
32.25 |
32.6 |
32.01 |
32.46 |
32.46 |
-0.4 (-1.22%)
|
10,420 |
| 19 Nov 2014 |
GBP |
33.31 |
33.31 |
32.53 |
32.86 |
32.86 |
-0.02 (-0.06%)
|
11,238 |
| 18 Nov 2014 |
GBP |
32.5 |
32.97 |
32.434 |
32.88 |
32.88 |
+1.38 (+4.38%)
|
22,169 |
| 17 Nov 2014 |
GBP |
31.39 |
31.6 |
30.9899 |
31.5 |
31.5 |
+0.19 (+0.61%)
|
33,360 |
| 14 Nov 2014 |
GBP |
30.6445 |
31.35 |
30.6445 |
31.31 |
31.31 |
+0.383 (+1.24%)
|
3,329 |
| 13 Nov 2014 |
GBP |
30.925 |
31.3789 |
30.925 |
30.927 |
30.927 |
+0.067 (+0.22%)
|
4,467 |
| 12 Nov 2014 |
GBP |
30.79 |
31.14 |
30.75 |
30.86 |
30.86 |
-1.11 (-3.47%)
|
6,894 |
| 11 Nov 2014 |
GBP |
31.51 |
31.97 |
31.51 |
31.97 |
31.97 |
+0.69 (+2.21%)
|
7,216 |
| 10 Nov 2014 |
GBP |
31.0546 |
31.37 |
31.0546 |
31.2796 |
31.2796 |
+0.51 (+1.66%)
|
1,708 |
| 7 Nov 2014 |
GBP |
30.464 |
30.87 |
30.28 |
30.77 |
30.77 |
-0.22 (-0.71%)
|
8,301 |
| 6 Nov 2014 |
GBP |
31.602 |
31.602 |
30.92 |
30.9899 |
30.9899 |
-0.324 (-1.04%)
|
4,625 |
| 5 Nov 2014 |
GBP |
31.14 |
31.42 |
30.92 |
31.314 |
31.314 |
+0.714 (+2.33%)
|
11,700 |
| 4 Nov 2014 |
GBP |
31.08 |
31.08 |
30.24 |
30.6 |
30.6 |
-0.26 (-0.84%)
|
6,969 |
| 3 Nov 2014 |
GBP |
31.46 |
31.46 |
30.73 |
30.86 |
30.86 |
-1.27 (-3.95%)
|
10,767 |
| 31 Oct 2014 |
GBP |
31.82 |
32.13 |
31.39 |
32.13 |
32.13 |
+1.11 (+3.58%)
|
21,890 |
| 30 Oct 2014 |
GBP |
30 |
31.196 |
29.8775 |
31.02 |
31.02 |
+0.44 (+1.44%)
|
4,096 |
| 29 Oct 2014 |
GBP |
31.66 |
31.8 |
30.165 |
30.58 |
30.58 |
-0.56 (-1.80%)
|
9,926 |
| 28 Oct 2014 |
GBP |
30.95 |
31.2 |
30.94 |
31.14 |
31.14 |
+1.05 (+3.49%)
|
6,917 |
| 27 Oct 2014 |
GBP |
29.78 |
30.18 |
29.37 |
30.09 |
30.09 |
-0.38 (-1.25%)
|
5,950 |
| 24 Oct 2014 |
GBP |
30.38 |
30.5001 |
30.0835 |
30.47 |
30.47 |
+0.37 (+1.23%)
|
9,235 |
| 23 Oct 2014 |
GBP |
29.96 |
30.53 |
29.86 |
30.1 |
30.1 |
+1.07 (+3.69%)
|
38,829 |
