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 |
| 24 Apr 2020 |
GBP |
11.02 |
11.316 |
10.95 |
11.316 |
11.316 |
+0.422 (+3.88%)
|
26,054 |
| 23 Apr 2020 |
GBP |
11.28 |
11.61 |
10.773 |
10.8937 |
10.8937 |
-0.116 (-1.06%)
|
47,806 |
| 22 Apr 2020 |
GBP |
11.19 |
11.2241 |
10.88 |
11.01 |
11.01 |
+0.344 (+3.22%)
|
9,672 |
| 21 Apr 2020 |
GBP |
10.81 |
10.9399 |
10.3119 |
10.6661 |
10.6661 |
-0.711 (-6.25%)
|
25,551 |
| 20 Apr 2020 |
GBP |
11.4 |
11.9299 |
11.104 |
11.3766 |
11.3766 |
-0.349 (-2.98%)
|
37,279 |
| 17 Apr 2020 |
GBP |
11.7 |
11.85 |
11.4 |
11.7256 |
11.7256 |
+1.03 (+9.63%)
|
53,430 |
| 16 Apr 2020 |
GBP |
10.7476 |
10.78 |
10.3462 |
10.6958 |
10.6958 |
+0.075 (+0.71%)
|
22,991 |
| 15 Apr 2020 |
GBP |
10.94 |
10.95 |
10.5601 |
10.6203 |
10.6203 |
-1.485 (-12.27%)
|
59,421 |
| 14 Apr 2020 |
GBP |
11.95 |
12.26 |
11.905 |
12.1054 |
12.1054 |
+0.619 (+5.39%)
|
53,612 |
| 13 Apr 2020 |
GBP |
11.7 |
11.96 |
11.29 |
11.4867 |
11.4867 |
-0.461 (-3.86%)
|
20,203 |
| 9 Apr 2020 |
GBP |
11.6 |
12.2099 |
11.57 |
11.9475 |
11.9475 |
+0.778 (+6.97%)
|
36,261 |
| 8 Apr 2020 |
GBP |
10.9591 |
11.26 |
10.7297 |
11.1694 |
11.1694 |
+0.447 (+4.17%)
|
40,964 |
| 7 Apr 2020 |
GBP |
11.55 |
11.55 |
10.6122 |
10.7227 |
10.7227 |
+0.173 (+1.64%)
|
77,176 |
| 6 Apr 2020 |
GBP |
10.13 |
10.59 |
9.995 |
10.55 |
10.55 |
+1.382 (+15.07%)
|
52,553 |
| 3 Apr 2020 |
GBP |
9.26 |
9.28 |
8.9 |
9.1683 |
9.1683 |
-0.598 (-6.12%)
|
34,683 |
| 2 Apr 2020 |
GBP |
9.434 |
9.97 |
9.22 |
9.766 |
9.766 |
+0.471 (+5.07%)
|
28,111 |
| 1 Apr 2020 |
GBP |
9.56 |
9.9721 |
9.16 |
9.2947 |
9.2947 |
-1.295 (-12.23%)
|
44,209 |
| 31 Mar 2020 |
GBP |
10.5827 |
10.9 |
10.26 |
10.59 |
10.59 |
-0.02 (-0.19%)
|
38,486 |
| 30 Mar 2020 |
GBP |
9.96 |
10.68 |
9.8767 |
10.61 |
10.61 |
+0.44 (+4.33%)
|
34,707 |
| 27 Mar 2020 |
GBP |
9.69 |
10.71 |
9.51 |
10.17 |
10.17 |
-1.09 (-9.68%)
|
36,091 |
| 26 Mar 2020 |
GBP |
9.93 |
11.3435 |
9.93 |
11.26 |
11.26 |
+1.46 (+14.90%)
|
49,509 |
| 25 Mar 2020 |
GBP |
9.04 |
10.33 |
8.8248 |
9.8 |
9.8 |
+1.012 (+11.52%)
|
59,884 |
| 24 Mar 2020 |
GBP |
8.56 |
8.8435 |
8.17 |
8.7879 |
8.7879 |
+1.798 (+25.72%)
|
53,535 |
| 23 Mar 2020 |
GBP |
7.25 |
7.5482 |
6.83 |
6.99 |
6.99 |
-0.14 (-1.96%)
|
48,446 |
| 20 Mar 2020 |
GBP |
8.2 |
8.2765 |
7.05 |
7.13 |
7.13 |
-0.18 (-2.46%)
|
163,985 |
| 19 Mar 2020 |
GBP |
6.66 |
7.65 |
6.66 |
7.3101 |
7.3101 |
+0.36 (+5.18%)
|
96,755 |
| 18 Mar 2020 |
GBP |
7.04 |
7.735 |
6.432 |
6.95 |
6.95 |
-1.69 (-19.56%)
|
40,548 |
| 17 Mar 2020 |
GBP |
7.86 |
8.75 |
7.62 |
8.64 |
8.64 |
+0.74 (+9.37%)
|
55,528 |
| 16 Mar 2020 |
GBP |
10.88 |
10.88 |
7.6341 |
7.9 |
7.9 |
-4.19 (-34.66%)
|
90,395 |
| 13 Mar 2020 |
GBP |
12.2 |
12.2 |
10.19 |
12.09 |
12.09 |
+1.77 (+17.15%)
|
163,622 |
