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 |
| 6 Jan 2021 |
GBP |
27.99 |
28.9776 |
27.89 |
28.51 |
28.51 |
+1 (+3.64%)
|
52,353 |
| 5 Jan 2021 |
GBP |
26.94 |
27.7223 |
26.91 |
27.51 |
27.51 |
+0.73 (+2.73%)
|
51,268 |
| 4 Jan 2021 |
GBP |
27.89 |
27.98 |
26.39 |
26.78 |
26.78 |
+0.88 (+3.40%)
|
78,405 |
| 31 Dec 2020 |
GBP |
26.54 |
26.54 |
25.64 |
25.9 |
25.9 |
-0.855 (-3.20%)
|
42,512 |
| 30 Dec 2020 |
GBP |
27.1 |
27.3 |
26.755 |
26.755 |
26.755 |
-0.105 (-0.39%)
|
17,514 |
| 29 Dec 2020 |
GBP |
27.25 |
27.38 |
26.7497 |
26.86 |
26.86 |
+0.57 (+2.17%)
|
34,055 |
| 28 Dec 2020 |
GBP |
26.44 |
26.65 |
26.191 |
26.29 |
26.29 |
+0.5 (+1.94%)
|
44,877 |
| 24 Dec 2020 |
GBP |
25.79 |
25.87 |
25.52 |
25.79 |
25.79 |
+0.17 (+0.66%)
|
30,120 |
| 23 Dec 2020 |
GBP |
25.35 |
25.69 |
25.35 |
25.62 |
25.62 |
+0.998 (+4.05%)
|
60,689 |
| 22 Dec 2020 |
GBP |
24.71 |
24.724 |
24.4001 |
24.6218 |
24.6218 |
-0.218 (-0.88%)
|
23,841 |
| 21 Dec 2020 |
GBP |
23.72 |
24.975 |
23.39 |
24.84 |
24.84 |
-1.05 (-4.06%)
|
135,222 |
| 18 Dec 2020 |
GBP |
26.24 |
26.24 |
25.7897 |
25.89 |
25.89 |
-0.339 (-1.29%)
|
27,231 |
| 17 Dec 2020 |
GBP |
26.33 |
26.54 |
26.2293 |
26.2293 |
26.2293 |
+0.559 (+2.18%)
|
36,516 |
| 16 Dec 2020 |
GBP |
25.56 |
25.7332 |
25.278 |
25.67 |
25.67 |
+0.42 (+1.66%)
|
23,729 |
| 15 Dec 2020 |
GBP |
24.65 |
25.25 |
24.625 |
25.25 |
25.25 |
+0.96 (+3.95%)
|
34,599 |
| 14 Dec 2020 |
GBP |
24.71 |
24.87 |
24.24 |
24.29 |
24.29 |
+0.06 (+0.25%)
|
27,558 |
| 11 Dec 2020 |
GBP |
24.09 |
24.23 |
23.81 |
24.23 |
24.23 |
-0.45 (-1.82%)
|
39,138 |
| 10 Dec 2020 |
GBP |
24.27 |
24.9247 |
24.2026 |
24.68 |
24.68 |
-0.07 (-0.28%)
|
68,152 |
| 9 Dec 2020 |
GBP |
25.26 |
25.26 |
24.33 |
24.75 |
24.75 |
-0.06 (-0.24%)
|
93,013 |
| 8 Dec 2020 |
GBP |
24.505 |
24.8599 |
24.5 |
24.81 |
24.81 |
+0.22 (+0.89%)
|
23,939 |
| 7 Dec 2020 |
GBP |
24.63 |
24.84 |
24.5 |
24.59 |
24.59 |
-0.38 (-1.52%)
|
52,061 |
| 4 Dec 2020 |
GBP |
24.92 |
25.2 |
24.8666 |
24.97 |
24.97 |
+0.61 (+2.50%)
|
45,942 |
| 3 Dec 2020 |
GBP |
24.5 |
24.7049 |
24.27 |
24.36 |
24.36 |
+0.17 (+0.70%)
|
45,060 |
| 2 Dec 2020 |
GBP |
23.87 |
24.29 |
23.82 |
24.19 |
24.19 |
-0.02 (-0.08%)
|
50,270 |
| 1 Dec 2020 |
GBP |
23.55 |
24.24 |
23.55 |
24.21 |
24.21 |
+1.71 (+7.60%)
|
99,548 |
| 30 Nov 2020 |
GBP |
23.86 |
23.9367 |
22.5 |
22.5 |
22.5 |
-1.21 (-5.10%)
|
42,740 |
| 27 Nov 2020 |
GBP |
23.42 |
23.72 |
23.3801 |
23.71 |
23.71 |
-1.63 (-6.43%)
|
21,378 |
| 26 Nov 2020 |
GBP |
25.34 |
25.34 |
25.34 |
25.34 |
25.34 |
+1.909 (+8.15%)
|
0 |
| 25 Nov 2020 |
GBP |
23.13 |
23.5 |
23 |
23.4312 |
23.4312 |
+0.051 (+0.22%)
|
26,401 |
| 24 Nov 2020 |
GBP |
22.84 |
23.38 |
22.75 |
23.38 |
23.38 |
+1.01 (+4.51%)
|
53,067 |
