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 |
| 20 Jul 2020 |
GBP |
18.36 |
18.6 |
18.17 |
18.6 |
18.6 |
+0.42 (+2.31%)
|
87,923 |
| 17 Jul 2020 |
GBP |
17.98 |
18.18 |
17.88 |
18.18 |
18.18 |
+0.4 (+2.25%)
|
48,767 |
| 16 Jul 2020 |
GBP |
17.79 |
18.03 |
17.66 |
17.78 |
17.78 |
-0.21 (-1.17%)
|
54,592 |
| 15 Jul 2020 |
GBP |
18.23 |
18.34 |
17.82 |
17.99 |
17.99 |
+0.6 (+3.45%)
|
76,664 |
| 14 Jul 2020 |
GBP |
16.62 |
17.47 |
16.62 |
17.39 |
17.39 |
+0.81 (+4.89%)
|
71,091 |
| 13 Jul 2020 |
GBP |
17.28 |
17.55 |
16.5 |
16.58 |
16.58 |
-0.28 (-1.66%)
|
65,755 |
| 10 Jul 2020 |
GBP |
16.52 |
16.89 |
16.37 |
16.86 |
16.86 |
+0.48 (+2.93%)
|
25,117 |
| 9 Jul 2020 |
GBP |
17 |
17 |
16.04 |
16.38 |
16.38 |
-0.69 (-4.04%)
|
77,278 |
| 8 Jul 2020 |
GBP |
16.59 |
17.08 |
16.59 |
17.07 |
17.07 |
+0.55 (+3.33%)
|
17,159 |
| 7 Jul 2020 |
GBP |
16.88 |
17.0375 |
16.45 |
16.52 |
16.52 |
-0.73 (-4.23%)
|
52,814 |
| 6 Jul 2020 |
GBP |
17.18 |
17.35 |
17.03 |
17.25 |
17.25 |
-9.485 (-35.48%)
|
81,225 |
| 3 Jul 2020 |
GBP |
26.85 |
26.85 |
26.735 |
26.735 |
26.735 |
+10.335 (+63.02%)
|
18 |
| 2 Jul 2020 |
GBP |
16.55 |
16.78 |
16.34 |
16.4 |
16.4 |
+0.45 (+2.82%)
|
51,285 |
| 1 Jul 2020 |
GBP |
15.61 |
16.05 |
15.6 |
15.95 |
15.95 |
+0.28 (+1.79%)
|
26,957 |
| 30 Jun 2020 |
GBP |
15.29 |
15.77 |
15.17 |
15.67 |
15.67 |
+0.06 (+0.38%)
|
26,234 |
| 29 Jun 2020 |
GBP |
15.54 |
15.72 |
15.29 |
15.61 |
15.61 |
+0.44 (+2.90%)
|
23,503 |
| 26 Jun 2020 |
GBP |
15.85 |
15.85 |
15.06 |
15.17 |
15.17 |
-0.76 (-4.77%)
|
63,342 |
| 25 Jun 2020 |
GBP |
15.19 |
15.98 |
15.005 |
15.93 |
15.93 |
+0.705 (+4.63%)
|
48,447 |
| 24 Jun 2020 |
GBP |
16.01 |
16.08 |
15.07 |
15.225 |
15.225 |
-1.39 (-8.37%)
|
78,923 |
| 23 Jun 2020 |
GBP |
16.95 |
17 |
16.57 |
16.615 |
16.615 |
+0.375 (+2.31%)
|
60,903 |
| 22 Jun 2020 |
GBP |
15.93 |
16.3 |
15.86 |
16.24 |
16.24 |
+0.58 (+3.70%)
|
27,708 |
| 19 Jun 2020 |
GBP |
16.57 |
16.57 |
15.58 |
15.66 |
15.66 |
-0.23 (-1.45%)
|
47,061 |
| 18 Jun 2020 |
GBP |
15.8461 |
16.0774 |
15.75 |
15.89 |
15.89 |
-0.37 (-2.28%)
|
70,264 |
| 17 Jun 2020 |
GBP |
16.58 |
16.6 |
16.12 |
16.26 |
16.26 |
+0.2 (+1.25%)
|
70,518 |
| 16 Jun 2020 |
GBP |
16.53 |
16.73 |
15.71 |
16.06 |
16.06 |
+0.49 (+3.15%)
|
103,455 |
| 15 Jun 2020 |
GBP |
14.39 |
15.7 |
14.17 |
15.57 |
15.57 |
+0.41 (+2.70%)
|
65,988 |
| 12 Jun 2020 |
GBP |
15.57 |
15.74 |
14.5 |
15.16 |
15.16 |
+0.79 (+5.50%)
|
62,293 |
| 11 Jun 2020 |
GBP |
16.03 |
16.11 |
14.275 |
14.37 |
14.37 |
-3.14 (-17.93%)
|
202,038 |
| 10 Jun 2020 |
GBP |
17.79 |
17.99 |
17.27 |
17.51 |
17.51 |
-0.202 (-1.14%)
|
83,795 |
| 9 Jun 2020 |
GBP |
17.38 |
17.89 |
17.33 |
17.7122 |
17.7122 |
-0.948 (-5.08%)
|
127,856 |
