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 |
| 31 Aug 2020 |
GBP |
19.81 |
19.945 |
19.42 |
19.43 |
19.43 |
-0.43 (-2.17%)
|
18,409 |
| 28 Aug 2020 |
GBP |
19.75 |
19.909 |
19.5282 |
19.86 |
19.86 |
+0.469 (+2.42%)
|
14,517 |
| 27 Aug 2020 |
GBP |
20.19 |
20.19 |
19.28 |
19.391 |
19.391 |
-0.742 (-3.69%)
|
35,882 |
| 26 Aug 2020 |
GBP |
19.6368 |
20.1399 |
19.6368 |
20.133 |
20.133 |
+0.493 (+2.51%)
|
76,045 |
| 25 Aug 2020 |
GBP |
19.96 |
19.96 |
19.23 |
19.64 |
19.64 |
+0.09 (+0.46%)
|
33,922 |
| 24 Aug 2020 |
GBP |
19.66 |
19.66 |
19.31 |
19.55 |
19.55 |
+0.784 (+4.18%)
|
54,599 |
| 21 Aug 2020 |
GBP |
18.25 |
18.77 |
18.2239 |
18.7663 |
18.7663 |
-0.484 (-2.51%)
|
120,903 |
| 20 Aug 2020 |
GBP |
18.74 |
19.25 |
18.67 |
19.25 |
19.25 |
-0.05 (-0.26%)
|
67,765 |
| 19 Aug 2020 |
GBP |
19.93 |
19.96 |
19.25 |
19.3 |
19.3 |
-0.28 (-1.43%)
|
36,401 |
| 18 Aug 2020 |
GBP |
19.98 |
20 |
19.52 |
19.58 |
19.58 |
-0.049 (-0.25%)
|
24,696 |
| 17 Aug 2020 |
GBP |
19.6 |
19.6996 |
19.56 |
19.6291 |
19.6291 |
+0.479 (+2.50%)
|
39,533 |
| 14 Aug 2020 |
GBP |
19.16 |
19.3281 |
19 |
19.15 |
19.15 |
-0.56 (-2.84%)
|
39,229 |
| 13 Aug 2020 |
GBP |
20.05 |
20.1853 |
19.4 |
19.71 |
19.71 |
-0.358 (-1.78%)
|
44,135 |
| 12 Aug 2020 |
GBP |
19.92 |
20.259 |
19.78 |
20.0676 |
20.0676 |
+1.273 (+6.77%)
|
128,723 |
| 11 Aug 2020 |
GBP |
19.46 |
19.565 |
18.78 |
18.7948 |
18.7948 |
+0.215 (+1.16%)
|
96,007 |
| 10 Aug 2020 |
GBP |
18.45 |
18.59 |
18.33 |
18.58 |
18.58 |
+0.09 (+0.49%)
|
72,612 |
| 7 Aug 2020 |
GBP |
18.21 |
18.51 |
18.11 |
18.49 |
18.49 |
-0.28 (-1.49%)
|
44,540 |
| 6 Aug 2020 |
GBP |
18.52 |
18.83 |
18.3007 |
18.77 |
18.77 |
+0.06 (+0.32%)
|
21,880 |
| 5 Aug 2020 |
GBP |
18.97 |
19.1032 |
18.67 |
18.71 |
18.71 |
+0.37 (+2.02%)
|
67,503 |
| 4 Aug 2020 |
GBP |
17.86 |
18.35 |
17.73 |
18.34 |
18.34 |
+0.16 (+0.88%)
|
63,438 |
| 3 Aug 2020 |
GBP |
17.79 |
18.18 |
17.6336 |
18.18 |
18.18 |
+1 (+5.82%)
|
89,748 |
| 31 Jul 2020 |
GBP |
18.21 |
18.21 |
16.8231 |
17.18 |
17.18 |
-1.2 (-6.53%)
|
142,998 |
| 30 Jul 2020 |
GBP |
17.8 |
18.41 |
17.23 |
18.38 |
18.38 |
-0.71 (-3.72%)
|
171,472 |
| 29 Jul 2020 |
GBP |
18.79 |
19.23 |
18.702 |
19.09 |
19.09 |
+0.64 (+3.47%)
|
90,168 |
| 28 Jul 2020 |
GBP |
18.53 |
18.7798 |
18.41 |
18.45 |
18.45 |
-0.23 (-1.23%)
|
95,712 |
| 27 Jul 2020 |
GBP |
18.46 |
18.81 |
18.46 |
18.68 |
18.68 |
+0.57 (+3.15%)
|
79,414 |
| 24 Jul 2020 |
GBP |
18.14 |
18.26 |
18 |
18.11 |
18.11 |
-0.41 (-2.21%)
|
44,819 |
| 23 Jul 2020 |
GBP |
18.89 |
19.05 |
18.34 |
18.52 |
18.52 |
-0.52 (-2.73%)
|
185,550 |
| 22 Jul 2020 |
GBP |
18.91 |
19.1 |
18.77 |
19.04 |
19.04 |
+0.3 (+1.60%)
|
81,697 |
| 21 Jul 2020 |
GBP |
18.91 |
19.044 |
18.66 |
18.74 |
18.74 |
+0.14 (+0.75%)
|
180,190 |
