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 |
| 23 Nov 2020 |
GBP |
22.72 |
22.734 |
22.15 |
22.37 |
22.37 |
-0.09 (-0.40%)
|
72,205 |
| 20 Nov 2020 |
GBP |
22.35 |
22.48 |
22.2298 |
22.46 |
22.46 |
+0.039 (+0.17%)
|
45,213 |
| 19 Nov 2020 |
GBP |
21.9799 |
22.4533 |
21.9155 |
22.4208 |
22.4208 |
+0.372 (+1.69%)
|
27,286 |
| 18 Nov 2020 |
GBP |
22.585 |
22.6922 |
22.049 |
22.049 |
22.049 |
-0.341 (-1.52%)
|
21,531 |
| 17 Nov 2020 |
GBP |
22.16 |
22.5 |
21.9839 |
22.39 |
22.39 |
+0.02 (+0.09%)
|
51,601 |
| 16 Nov 2020 |
GBP |
22.41 |
22.44 |
22.025 |
22.37 |
22.37 |
+0.71 (+3.28%)
|
69,946 |
| 13 Nov 2020 |
GBP |
21.27 |
21.72 |
21.27 |
21.66 |
21.66 |
+0.94 (+4.54%)
|
39,465 |
| 12 Nov 2020 |
GBP |
21.16 |
21.34 |
20.6063 |
20.72 |
20.72 |
-0.89 (-4.12%)
|
77,728 |
| 11 Nov 2020 |
GBP |
21.51 |
21.62 |
21.301 |
21.61 |
21.61 |
+0.53 (+2.51%)
|
59,958 |
| 10 Nov 2020 |
GBP |
21.08 |
21.38 |
20.85 |
21.08 |
21.08 |
+0.9 (+4.46%)
|
75,950 |
| 9 Nov 2020 |
GBP |
21.17 |
21.2097 |
20.1 |
20.18 |
20.18 |
+1.592 (+8.57%)
|
95,171 |
| 6 Nov 2020 |
GBP |
18.65 |
18.75 |
18.51 |
18.5877 |
18.5877 |
+0.238 (+1.30%)
|
39,820 |
| 5 Nov 2020 |
GBP |
18.3 |
18.5 |
18.1 |
18.3498 |
18.3498 |
+1.17 (+6.81%)
|
62,406 |
| 4 Nov 2020 |
GBP |
16.7 |
17.5643 |
16.6087 |
17.18 |
17.18 |
+0.629 (+3.80%)
|
55,969 |
| 3 Nov 2020 |
GBP |
16.1 |
16.605 |
16.07 |
16.5513 |
16.5513 |
+1.451 (+9.61%)
|
69,726 |
| 2 Nov 2020 |
GBP |
14.94 |
15.11 |
14.8 |
15.1 |
15.1 |
+0.701 (+4.87%)
|
18,326 |
| 30 Oct 2020 |
GBP |
14.59 |
14.59 |
14.19 |
14.399 |
14.399 |
-0.241 (-1.65%)
|
53,543 |
| 29 Oct 2020 |
GBP |
14.38 |
14.8 |
14.2 |
14.64 |
14.64 |
+0.11 (+0.76%)
|
101,439 |
| 28 Oct 2020 |
GBP |
14.86 |
14.965 |
14.3901 |
14.53 |
14.53 |
-1.811 (-11.08%)
|
69,296 |
| 27 Oct 2020 |
GBP |
16.82 |
16.85 |
16.33 |
16.3408 |
16.3408 |
-0.709 (-4.16%)
|
55,569 |
| 26 Oct 2020 |
GBP |
17.48 |
17.52 |
16.8 |
17.05 |
17.05 |
-1.266 (-6.91%)
|
49,761 |
| 23 Oct 2020 |
GBP |
18.29 |
18.3162 |
18.075 |
18.3162 |
18.3162 |
+0.474 (+2.66%)
|
14,214 |
| 22 Oct 2020 |
GBP |
17.725 |
17.955 |
17.5 |
17.8419 |
17.8419 |
-0.087 (-0.48%)
|
27,395 |
| 21 Oct 2020 |
GBP |
18.09 |
18.39 |
17.9096 |
17.9288 |
17.9288 |
-0.508 (-2.75%)
|
23,059 |
| 20 Oct 2020 |
GBP |
18.68 |
18.7389 |
18.4 |
18.4366 |
18.4366 |
+0.447 (+2.48%)
|
8,742 |
| 19 Oct 2020 |
GBP |
18.59 |
18.6256 |
17.9505 |
17.99 |
17.99 |
-0.297 (-1.62%)
|
14,830 |
| 16 Oct 2020 |
GBP |
18.19 |
18.519 |
18.18 |
18.2869 |
18.2869 |
+0.387 (+2.16%)
|
23,944 |
| 15 Oct 2020 |
GBP |
17.45 |
17.91 |
17.36 |
17.9 |
17.9 |
-0.85 (-4.53%)
|
46,563 |
| 14 Oct 2020 |
GBP |
19.05 |
19.1744 |
18.68 |
18.75 |
18.75 |
-0.16 (-0.85%)
|
11,745 |
| 13 Oct 2020 |
GBP |
19 |
19.11 |
18.8 |
18.91 |
18.91 |
-0.93 (-4.69%)
|
34,064 |
