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 Dec 2021 |
GBP |
34.25 |
34.4699 |
33.5335 |
33.5629 |
33.5629 |
-1.468 (-4.19%)
|
19,876 |
| 16 Dec 2021 |
GBP |
35.43 |
35.87 |
34.63 |
35.0312 |
35.0312 |
+0.261 (+0.75%)
|
34,617 |
| 15 Dec 2021 |
GBP |
33.65 |
34.84 |
33.3015 |
34.77 |
34.77 |
+1.23 (+3.67%)
|
15,079 |
| 14 Dec 2021 |
GBP |
33.87 |
34.15 |
33.15 |
33.54 |
33.54 |
-0.74 (-2.16%)
|
32,230 |
| 13 Dec 2021 |
GBP |
35.06 |
35.06 |
34.23 |
34.28 |
34.28 |
-1.021 (-2.89%)
|
15,013 |
| 10 Dec 2021 |
GBP |
35.23 |
35.3453 |
34.95 |
35.3013 |
35.3013 |
+0.194 (+0.55%)
|
12,187 |
| 9 Dec 2021 |
GBP |
35.58 |
35.58 |
34.9705 |
35.1074 |
35.1074 |
-1.053 (-2.91%)
|
22,494 |
| 8 Dec 2021 |
GBP |
36.03 |
36.25 |
35.73 |
36.16 |
36.16 |
+0.552 (+1.55%)
|
22,298 |
| 7 Dec 2021 |
GBP |
35 |
35.78 |
35 |
35.6081 |
35.6081 |
+1.948 (+5.79%)
|
141,474 |
| 6 Dec 2021 |
GBP |
33.25 |
33.816 |
33.02 |
33.66 |
33.66 |
+1.12 (+3.44%)
|
18,386 |
| 3 Dec 2021 |
GBP |
33.49 |
33.49 |
31.89 |
32.54 |
32.54 |
-0.68 (-2.05%)
|
27,103 |
| 2 Dec 2021 |
GBP |
32.93 |
33.54 |
32.925 |
33.22 |
33.22 |
+0.876 (+2.71%)
|
42,052 |
| 1 Dec 2021 |
GBP |
34.1 |
34.5999 |
32.3436 |
32.3436 |
32.3436 |
-0.526 (-1.60%)
|
35,880 |
| 30 Nov 2021 |
GBP |
33.5 |
33.77 |
31.9865 |
32.87 |
32.87 |
-0.66 (-1.97%)
|
43,756 |
| 29 Nov 2021 |
GBP |
33.8 |
33.8 |
33.11 |
33.53 |
33.53 |
+0.6 (+1.82%)
|
21,181 |
| 26 Nov 2021 |
GBP |
33.68 |
33.71 |
32.56 |
32.93 |
32.93 |
-2.5 (-7.06%)
|
118,682 |
| 24 Nov 2021 |
GBP |
35 |
35.44 |
34.5 |
35.43 |
35.43 |
-0.71 (-1.96%)
|
45,168 |
| 23 Nov 2021 |
GBP |
36.18 |
36.279 |
35.58 |
36.14 |
36.14 |
-0.42 (-1.15%)
|
24,426 |
| 22 Nov 2021 |
GBP |
37.22 |
37.43 |
36.5 |
36.56 |
36.56 |
-0.9 (-2.40%)
|
32,502 |
| 19 Nov 2021 |
GBP |
37.72 |
37.96 |
37.36 |
37.46 |
37.46 |
-1.51 (-3.87%)
|
31,347 |
| 18 Nov 2021 |
GBP |
38.8 |
38.97 |
38.37 |
38.97 |
38.97 |
+0.09 (+0.23%)
|
14,315 |
| 17 Nov 2021 |
GBP |
38.67 |
38.88 |
38.67 |
38.88 |
38.88 |
+0.23 (+0.60%)
|
7,981 |
| 16 Nov 2021 |
GBP |
38.86 |
39.1 |
38.65 |
38.65 |
38.65 |
-0.31 (-0.80%)
|
8,358 |
| 15 Nov 2021 |
GBP |
39.56 |
39.56 |
38.91 |
38.96 |
38.96 |
-0.399 (-1.01%)
|
10,648 |
| 12 Nov 2021 |
GBP |
39.26 |
39.44 |
39.0483 |
39.3592 |
39.3592 |
+0.388 (+0.99%)
|
9,363 |
| 11 Nov 2021 |
GBP |
39.06 |
39.2435 |
38.93 |
38.9717 |
38.9717 |
+0.285 (+0.74%)
|
6,026 |
| 10 Nov 2021 |
GBP |
39.53 |
39.79 |
38.6 |
38.6863 |
38.6863 |
-1.414 (-3.53%)
|
27,231 |
| 9 Nov 2021 |
GBP |
40.37 |
40.37 |
39.74 |
40.1 |
40.1 |
+0.021 (+0.05%)
|
13,414 |
| 8 Nov 2021 |
GBP |
40.25 |
40.4 |
39.98 |
40.0788 |
40.0788 |
+0.139 (+0.35%)
|
20,055 |
| 5 Nov 2021 |
GBP |
39.88 |
39.97 |
39.5 |
39.94 |
39.94 |
+0.11 (+0.28%)
|
33,302 |
