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 |
| 12 Oct 2020 |
GBP |
19.57 |
19.84 |
19.57 |
19.84 |
19.84 |
+0.44 (+2.27%)
|
32,308 |
| 9 Oct 2020 |
GBP |
19.27 |
19.47 |
19.18 |
19.4 |
19.4 |
+0.519 (+2.75%)
|
43,538 |
| 8 Oct 2020 |
GBP |
18.642 |
18.881 |
18.642 |
18.881 |
18.881 |
+0.481 (+2.61%)
|
11,346 |
| 7 Oct 2020 |
GBP |
18.36 |
18.45 |
18.2337 |
18.4 |
18.4 |
+0.41 (+2.28%)
|
5,188 |
| 6 Oct 2020 |
GBP |
18.81 |
18.81 |
17.96 |
17.9902 |
17.9902 |
-0.7 (-3.74%)
|
15,322 |
| 5 Oct 2020 |
GBP |
18.33 |
18.72 |
18.33 |
18.69 |
18.69 |
+0.92 (+5.18%)
|
17,032 |
| 2 Oct 2020 |
GBP |
17.13 |
17.87 |
17.13 |
17.77 |
17.77 |
+0.02 (+0.11%)
|
5,567 |
| 1 Oct 2020 |
GBP |
17.77 |
17.775 |
17.542 |
17.75 |
17.75 |
+0.34 (+1.95%)
|
13,874 |
| 30 Sep 2020 |
GBP |
17.54 |
17.87 |
17.26 |
17.41 |
17.41 |
-0.11 (-0.63%)
|
24,341 |
| 29 Sep 2020 |
GBP |
17.6812 |
18.0675 |
17.5 |
17.52 |
17.52 |
-0.03 (-0.17%)
|
8,287 |
| 28 Sep 2020 |
GBP |
18.2 |
21.48 |
17.42 |
17.55 |
17.55 |
+0.92 (+5.53%)
|
44,079 |
| 25 Sep 2020 |
GBP |
16.2 |
16.72 |
15.94 |
16.63 |
16.63 |
+0.11 (+0.67%)
|
30,051 |
| 24 Sep 2020 |
GBP |
16.37 |
16.93 |
16.245 |
16.52 |
16.52 |
+0.02 (+0.12%)
|
25,887 |
| 23 Sep 2020 |
GBP |
17.45 |
17.45 |
16.495 |
16.5 |
16.5 |
-0.74 (-4.29%)
|
36,157 |
| 22 Sep 2020 |
GBP |
17.4 |
17.4 |
16.76 |
17.24 |
17.24 |
-0.1 (-0.58%)
|
51,414 |
| 21 Sep 2020 |
GBP |
17.4 |
17.48 |
16.79 |
17.34 |
17.34 |
-1.83 (-9.55%)
|
95,689 |
| 18 Sep 2020 |
GBP |
19.37 |
19.485 |
19.08 |
19.17 |
19.17 |
-0.41 (-2.09%)
|
29,019 |
| 17 Sep 2020 |
GBP |
19.18 |
19.71 |
19.18 |
19.58 |
19.58 |
+0.095 (+0.49%)
|
17,275 |
| 16 Sep 2020 |
GBP |
19.73 |
19.98 |
19.485 |
19.485 |
19.485 |
-0.045 (-0.23%)
|
17,959 |
| 15 Sep 2020 |
GBP |
19.82 |
19.8468 |
19.475 |
19.53 |
19.53 |
+0.298 (+1.55%)
|
16,396 |
| 14 Sep 2020 |
GBP |
19.2801 |
19.48 |
19.17 |
19.2321 |
19.2321 |
+0.241 (+1.27%)
|
20,947 |
| 11 Sep 2020 |
GBP |
19.04 |
19.22 |
18.8 |
18.9911 |
18.9911 |
+0.491 (+2.65%)
|
23,396 |
| 10 Sep 2020 |
GBP |
19.635 |
19.7394 |
18.5 |
18.5 |
18.5 |
-0.77 (-4.00%)
|
29,517 |
| 9 Sep 2020 |
GBP |
19.06 |
19.52 |
19 |
19.27 |
19.27 |
+1.27 (+7.06%)
|
54,416 |
| 8 Sep 2020 |
GBP |
17.91 |
18.5526 |
17.88 |
18 |
18 |
-8.99 (-33.31%)
|
48,337 |
| 7 Sep 2020 |
GBP |
26.99 |
26.9904 |
26.99 |
26.99 |
26.99 |
+8.21 (+43.72%)
|
296 |
| 4 Sep 2020 |
GBP |
18.86 |
19 |
17.68 |
18.78 |
18.78 |
+0.15 (+0.81%)
|
65,603 |
| 3 Sep 2020 |
GBP |
20.1 |
20.1 |
18.415 |
18.63 |
18.63 |
-1.508 (-7.49%)
|
67,684 |
| 2 Sep 2020 |
GBP |
19.78 |
20.1588 |
19.62 |
20.1377 |
20.1377 |
+0.939 (+4.89%)
|
35,079 |
| 1 Sep 2020 |
GBP |
19.42 |
19.42 |
19.07 |
19.1984 |
19.1984 |
-0.232 (-1.19%)
|
44,422 |
