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 Mar 2020 |
GBP |
12.14 |
12.2775 |
9.79 |
10.32 |
10.32 |
-5.3 (-33.93%)
|
65,000 |
| 11 Mar 2020 |
GBP |
17.3 |
17.3 |
15.18 |
15.62 |
15.62 |
-3.15 (-16.78%)
|
29,843 |
| 10 Mar 2020 |
GBP |
18.96 |
19.02 |
16.9512 |
18.77 |
18.77 |
+1.66 (+9.70%)
|
49,784 |
| 9 Mar 2020 |
GBP |
18.79 |
19.39 |
16.9365 |
17.11 |
17.11 |
-5.816 (-25.37%)
|
39,967 |
| 6 Mar 2020 |
GBP |
22.7101 |
23.345 |
22.3668 |
22.9262 |
22.9262 |
-1.084 (-4.51%)
|
15,737 |
| 5 Mar 2020 |
GBP |
24.51 |
24.91 |
23.7373 |
24.01 |
24.01 |
-2.62 (-9.84%)
|
23,141 |
| 4 Mar 2020 |
GBP |
25.67 |
26.7034 |
25.227 |
26.63 |
26.63 |
+2.46 (+10.18%)
|
12,682 |
| 3 Mar 2020 |
GBP |
25.66 |
26.32 |
23.81 |
24.1698 |
24.1698 |
-0.6 (-2.42%)
|
74,737 |
| 2 Mar 2020 |
GBP |
23.78 |
24.77 |
23.14 |
24.77 |
24.77 |
+1.13 (+4.78%)
|
40,408 |
| 28 Feb 2020 |
GBP |
22.45 |
23.69 |
21.82 |
23.64 |
23.64 |
-0.5 (-2.07%)
|
46,557 |
| 27 Feb 2020 |
GBP |
25.31 |
26.23 |
24.14 |
24.14 |
24.14 |
-2.5 (-9.38%)
|
37,644 |
| 26 Feb 2020 |
GBP |
27.26 |
27.74 |
26.54 |
26.64 |
26.64 |
+0.05 (+0.19%)
|
20,864 |
| 25 Feb 2020 |
GBP |
28.5 |
28.5 |
26.51 |
26.59 |
26.59 |
-1.92 (-6.73%)
|
23,569 |
| 24 Feb 2020 |
GBP |
28.44 |
29.1 |
28.39 |
28.51 |
28.51 |
-4.29 (-13.08%)
|
30,939 |
| 21 Feb 2020 |
GBP |
32.97 |
32.97 |
32.5607 |
32.8 |
32.8 |
-0.29 (-0.88%)
|
18,175 |
| 20 Feb 2020 |
GBP |
33.32 |
33.585 |
32.62 |
33.09 |
33.09 |
-0.49 (-1.46%)
|
7,529 |
| 19 Feb 2020 |
GBP |
33.42 |
33.6114 |
33.42 |
33.58 |
33.58 |
+0.545 (+1.65%)
|
4,535 |
| 18 Feb 2020 |
GBP |
32.88 |
33.25 |
32.88 |
33.0345 |
33.0345 |
+1.412 (+4.47%)
|
4,541 |
| 17 Feb 2020 |
GBP |
31.6225 |
31.6225 |
31.6225 |
31.6225 |
31.6225 |
-1.808 (-5.41%)
|
0 |
| 14 Feb 2020 |
GBP |
33.48 |
33.48 |
33.321 |
33.43 |
33.43 |
-0.02 (-0.06%)
|
5,899 |
| 13 Feb 2020 |
GBP |
33.3146 |
33.6076 |
33.15 |
33.45 |
33.45 |
-0.69 (-2.02%)
|
7,440 |
| 12 Feb 2020 |
GBP |
34.05 |
34.14 |
33.88 |
34.14 |
34.14 |
+0.55 (+1.64%)
|
4,337 |
| 11 Feb 2020 |
GBP |
33.42 |
33.6899 |
33.4 |
33.59 |
33.59 |
+0.723 (+2.20%)
|
19,956 |
| 10 Feb 2020 |
GBP |
32.42 |
32.8669 |
32.42 |
32.8669 |
32.8669 |
+0.327 (+1.00%)
|
7,965 |
| 7 Feb 2020 |
GBP |
32.77 |
32.9 |
32.54 |
32.54 |
32.54 |
-0.88 (-2.63%)
|
8,821 |
| 6 Feb 2020 |
GBP |
33.58 |
33.58 |
33.31 |
33.42 |
33.42 |
+0.069 (+0.21%)
|
5,826 |
| 5 Feb 2020 |
GBP |
33.38 |
33.44 |
33.14 |
33.3509 |
33.3509 |
+0.981 (+3.03%)
|
8,854 |
| 4 Feb 2020 |
GBP |
32.26 |
32.4699 |
32.22 |
32.37 |
32.37 |
+1.55 (+5.03%)
|
23,009 |
| 3 Feb 2020 |
GBP |
30.82 |
31.298 |
30.8195 |
30.8195 |
30.8195 |
-0.11 (-0.36%)
|
18,264 |
| 31 Jan 2020 |
GBP |
31.4362 |
31.45 |
30.63 |
30.9294 |
30.9294 |
-1.461 (-4.51%)
|
18,538 |
