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 |
| 22 Oct 2014 |
GBP |
30 |
30 |
29.03 |
29.03 |
29.03 |
-0.97 (-3.23%)
|
15,281 |
| 21 Oct 2014 |
GBP |
29.62 |
30.059 |
29.32 |
30 |
30 |
+1.35 (+4.71%)
|
24,722 |
| 20 Oct 2014 |
GBP |
27.86 |
28.65 |
27.86 |
28.65 |
28.65 |
+0.358 (+1.27%)
|
5,000 |
| 17 Oct 2014 |
GBP |
27.75 |
28.55 |
27.75 |
28.2921 |
28.2921 |
+1.792 (+6.76%)
|
12,684 |
| 16 Oct 2014 |
GBP |
25.67 |
27.06 |
25.67 |
26.5 |
26.5 |
-0.8 (-2.93%)
|
4,410 |
| 15 Oct 2014 |
GBP |
27.5001 |
27.5001 |
25.76 |
27.3 |
27.3 |
-0.971 (-3.43%)
|
13,115 |
| 14 Oct 2014 |
GBP |
28.5 |
28.89 |
28.205 |
28.2706 |
28.2706 |
-0.235 (-0.83%)
|
19,622 |
| 13 Oct 2014 |
GBP |
28.9 |
29.3 |
28.506 |
28.506 |
28.506 |
+0.376 (+1.34%)
|
8,237 |
| 10 Oct 2014 |
GBP |
29.03 |
29.09 |
28.13 |
28.13 |
28.13 |
-1.3 (-4.42%)
|
8,034 |
| 9 Oct 2014 |
GBP |
31.55 |
31.55 |
29.3459 |
29.43 |
29.43 |
-2.856 (-8.85%)
|
17,904 |
| 8 Oct 2014 |
GBP |
30.98 |
32.32 |
30.5915 |
32.286 |
32.286 |
+1.456 (+4.72%)
|
4,885 |
| 7 Oct 2014 |
GBP |
31.57 |
31.6376 |
30.83 |
30.83 |
30.83 |
-1.78 (-5.46%)
|
9,540 |
| 6 Oct 2014 |
GBP |
32.4 |
32.74 |
32.19 |
32.6099 |
32.6099 |
+0.76 (+2.39%)
|
3,550 |
| 3 Oct 2014 |
GBP |
31.92 |
31.99 |
31.62 |
31.85 |
31.85 |
-0.42 (-1.30%)
|
8,136 |
| 2 Oct 2014 |
GBP |
33.17 |
33.17 |
31.53 |
32.27 |
32.27 |
-1.11 (-3.33%)
|
20,140 |
| 1 Oct 2014 |
GBP |
34.06 |
34.06 |
33.285 |
33.38 |
33.38 |
-1.28 (-3.69%)
|
10,421 |
| 30 Sep 2014 |
GBP |
34.46 |
35 |
34.3799 |
34.66 |
34.66 |
+0.04 (+0.12%)
|
2,833 |
| 29 Sep 2014 |
GBP |
34.71 |
34.8301 |
34.24 |
34.62 |
34.62 |
-0.88 (-2.48%)
|
13,078 |
| 26 Sep 2014 |
GBP |
35.2 |
35.549 |
35.09 |
35.5 |
35.5 |
+0.342 (+0.97%)
|
4,945 |
| 25 Sep 2014 |
GBP |
35.9999 |
35.9999 |
34.96 |
35.158 |
35.158 |
-1.682 (-4.57%)
|
13,143 |
| 24 Sep 2014 |
GBP |
36.25 |
36.96 |
36.0012 |
36.84 |
36.84 |
+0.4 (+1.10%)
|
8,952 |
| 23 Sep 2014 |
GBP |
36.96 |
37.06 |
36.38 |
36.44 |
36.44 |
-1.697 (-4.45%)
|
26,258 |
| 22 Sep 2014 |
GBP |
38.55 |
38.55 |
37.83 |
38.137 |
38.137 |
-0.533 (-1.38%)
|
5,161 |
| 19 Sep 2014 |
GBP |
39.13 |
39.17 |
38.609 |
38.67 |
38.67 |
-0.399 (-1.02%)
|
7,329 |
| 18 Sep 2014 |
GBP |
38.7901 |
39.1301 |
38.7901 |
39.0688 |
39.0688 |
+1.039 (+2.73%)
|
12,259 |
| 17 Sep 2014 |
GBP |
38.57 |
38.67 |
37.97 |
38.03 |
38.03 |
-0.43 (-1.12%)
|
4,428 |
| 16 Sep 2014 |
GBP |
37.62 |
38.579 |
37.4914 |
38.46 |
38.46 |
+0.355 (+0.93%)
|
2,610 |
| 15 Sep 2014 |
GBP |
37.84 |
38.29 |
37.84 |
38.105 |
38.105 |
+0.065 (+0.17%)
|
15,691 |
| 12 Sep 2014 |
GBP |
37.89 |
38.23 |
37.89 |
38.0401 |
38.0401 |
+0.07 (+0.18%)
|
5,843 |
| 11 Sep 2014 |
GBP |
38.05 |
38.05 |
37.87 |
37.97 |
37.97 |
-0.604 (-1.57%)
|
2,744 |
