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 |
| 8 Jun 2020 |
GBP |
18.26 |
18.66 |
17.94 |
18.66 |
18.66 |
+0.65 (+3.61%)
|
106,097 |
| 5 Jun 2020 |
GBP |
18.26 |
18.3982 |
17.79 |
18.01 |
18.01 |
+0.89 (+5.20%)
|
192,255 |
| 4 Jun 2020 |
GBP |
16.9 |
17.32 |
16.77 |
17.12 |
17.12 |
+0.01 (+0.06%)
|
101,912 |
| 3 Jun 2020 |
GBP |
16.6 |
17.28 |
16.48 |
17.11 |
17.11 |
+1.326 (+8.40%)
|
321,264 |
| 2 Jun 2020 |
GBP |
15.58 |
15.8499 |
15.471 |
15.7839 |
15.7839 |
+0.564 (+3.70%)
|
172,408 |
| 1 Jun 2020 |
GBP |
14.73 |
15.28 |
14.61 |
15.22 |
15.22 |
+0.825 (+5.73%)
|
111,805 |
| 29 May 2020 |
GBP |
14.35 |
14.4361 |
13.95 |
14.3952 |
14.3952 |
+0.015 (+0.11%)
|
65,689 |
| 28 May 2020 |
GBP |
14.42 |
14.74 |
14.17 |
14.38 |
14.38 |
+0.535 (+3.86%)
|
130,189 |
| 27 May 2020 |
GBP |
13.89 |
13.9 |
13.4 |
13.845 |
13.845 |
+0.495 (+3.71%)
|
109,963 |
| 26 May 2020 |
GBP |
13.52 |
13.65 |
13.32 |
13.35 |
13.35 |
+0.99 (+8.01%)
|
108,230 |
| 22 May 2020 |
GBP |
12.2 |
12.39 |
12.11 |
12.36 |
12.36 |
-0.1 (-0.80%)
|
38,298 |
| 21 May 2020 |
GBP |
12.7201 |
12.86 |
12.42 |
12.46 |
12.46 |
-0.28 (-2.20%)
|
50,493 |
| 20 May 2020 |
GBP |
12.69 |
12.9138 |
12.57 |
12.74 |
12.74 |
+0.75 (+6.26%)
|
45,289 |
| 19 May 2020 |
GBP |
12.27 |
12.385 |
11.99 |
11.99 |
11.99 |
-0.4 (-3.23%)
|
16,612 |
| 18 May 2020 |
GBP |
11.96 |
12.69 |
11.77 |
12.39 |
12.39 |
+1.42 (+12.94%)
|
52,314 |
| 15 May 2020 |
GBP |
10.89 |
11.17 |
10.7969 |
10.97 |
10.97 |
+0.09 (+0.83%)
|
22,531 |
| 14 May 2020 |
GBP |
10.46 |
11.125 |
10.24 |
10.88 |
10.88 |
-0.365 (-3.25%)
|
28,248 |
| 13 May 2020 |
GBP |
11.71 |
11.72 |
11.02 |
11.2451 |
11.2451 |
-0.525 (-4.46%)
|
22,016 |
| 12 May 2020 |
GBP |
12.33 |
12.33 |
11.7101 |
11.77 |
11.77 |
-0.43 (-3.52%)
|
41,878 |
| 11 May 2020 |
GBP |
11.96 |
12.25 |
11.85 |
12.2 |
12.2 |
-0.14 (-1.13%)
|
21,402 |
| 8 May 2020 |
GBP |
12.14 |
12.39 |
12.13 |
12.34 |
12.34 |
+0.55 (+4.66%)
|
38,649 |
| 7 May 2020 |
GBP |
11.6 |
11.96 |
11.5801 |
11.79 |
11.79 |
+0.59 (+5.27%)
|
34,308 |
| 6 May 2020 |
GBP |
11.57 |
11.725 |
11.19 |
11.2 |
11.2 |
-0.194 (-1.70%)
|
7,743 |
| 5 May 2020 |
GBP |
11.8307 |
11.89 |
11.394 |
11.394 |
11.394 |
-0.186 (-1.61%)
|
23,656 |
| 4 May 2020 |
GBP |
11.33 |
11.62 |
11.07 |
11.58 |
11.58 |
-0.028 (-0.24%)
|
17,349 |
| 1 May 2020 |
GBP |
11.79 |
11.9751 |
11.4019 |
11.6084 |
11.6084 |
-0.842 (-6.76%)
|
32,592 |
| 30 Apr 2020 |
GBP |
12.6 |
12.7099 |
12.06 |
12.45 |
12.45 |
-0.55 (-4.23%)
|
42,994 |
| 29 Apr 2020 |
GBP |
12.59 |
13.24 |
12.59 |
13 |
13 |
+0.97 (+8.06%)
|
36,408 |
| 28 Apr 2020 |
GBP |
12.51 |
12.78 |
11.99 |
12.03 |
12.03 |
+0.269 (+2.28%)
|
39,243 |
| 27 Apr 2020 |
GBP |
11.57 |
11.84 |
11.37 |
11.7613 |
11.7613 |
+0.445 (+3.94%)
|
27,163 |
