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 |
| 30 Jan 2020 |
GBP |
31.57 |
32.39 |
31.57 |
32.39 |
32.39 |
+0.038 (+0.12%)
|
16,092 |
| 29 Jan 2020 |
GBP |
32.43 |
32.6302 |
32.2601 |
32.352 |
32.352 |
+0.096 (+0.30%)
|
9,309 |
| 28 Jan 2020 |
GBP |
31.65 |
32.28 |
31.5904 |
32.2562 |
32.2562 |
+0.966 (+3.09%)
|
22,906 |
| 27 Jan 2020 |
GBP |
31.44 |
31.78 |
31.29 |
31.29 |
31.29 |
-2.11 (-6.32%)
|
24,438 |
| 24 Jan 2020 |
GBP |
34.23 |
34.23 |
33.26 |
33.4 |
33.4 |
-0.385 (-1.14%)
|
15,196 |
| 23 Jan 2020 |
GBP |
33.64 |
33.7848 |
33.06 |
33.7848 |
33.7848 |
-0.425 (-1.24%)
|
44,796 |
| 22 Jan 2020 |
GBP |
34.47 |
34.47 |
34.1129 |
34.21 |
34.21 |
+0.07 (+0.21%)
|
18,874 |
| 21 Jan 2020 |
GBP |
34.53 |
34.53 |
34.07 |
34.14 |
34.14 |
+3.415 (+11.11%)
|
10,662 |
| 20 Jan 2020 |
GBP |
30.725 |
30.725 |
30.7213 |
30.725 |
30.725 |
-4.135 (-11.86%)
|
490 |
| 17 Jan 2020 |
GBP |
34.85 |
34.86 |
34.62 |
34.86 |
34.86 |
+0.48 (+1.40%)
|
5,523 |
| 16 Jan 2020 |
GBP |
34.09 |
34.395 |
34.03 |
34.3801 |
34.3801 |
+0.47 (+1.39%)
|
6,591 |
| 15 Jan 2020 |
GBP |
33.94 |
34.15 |
33.91 |
33.91 |
33.91 |
+0.002 (+0.01%)
|
35,189 |
| 14 Jan 2020 |
GBP |
33.64 |
34.02 |
33.61 |
33.9077 |
33.9077 |
+0.078 (+0.23%)
|
36,966 |
| 13 Jan 2020 |
GBP |
33.56 |
33.84 |
33.31 |
33.83 |
33.83 |
+0.44 (+1.32%)
|
79,765 |
| 10 Jan 2020 |
GBP |
33.72 |
33.882 |
33.24 |
33.39 |
33.39 |
-0.49 (-1.45%)
|
40,295 |
| 9 Jan 2020 |
GBP |
33.9 |
33.9 |
33.61 |
33.88 |
33.88 |
+0.078 (+0.23%)
|
31,617 |
| 8 Jan 2020 |
GBP |
33.32 |
34.0576 |
33.32 |
33.802 |
33.802 |
+0.304 (+0.91%)
|
20,016 |
| 7 Jan 2020 |
GBP |
33.74 |
33.74 |
33.48 |
33.4976 |
33.4976 |
-0.522 (-1.54%)
|
8,552 |
| 6 Jan 2020 |
GBP |
33.35 |
34.03 |
33.35 |
34.02 |
34.02 |
+0.3 (+0.89%)
|
15,444 |
| 3 Jan 2020 |
GBP |
33.65 |
34.2108 |
33.53 |
33.72 |
33.72 |
-1.28 (-3.66%)
|
14,906 |
| 2 Jan 2020 |
GBP |
34.69 |
35 |
34.5106 |
35 |
35 |
+0.94 (+2.76%)
|
18,925 |
| 31 Dec 2019 |
GBP |
33.73 |
34.1 |
33.29 |
34.06 |
34.06 |
+0.57 (+1.70%)
|
17,954 |
| 30 Dec 2019 |
GBP |
34.36 |
34.36 |
33.44 |
33.49 |
33.49 |
-0.83 (-2.42%)
|
25,172 |
| 27 Dec 2019 |
GBP |
34.5 |
34.5 |
34.19 |
34.32 |
34.32 |
+0.51 (+1.51%)
|
18,904 |
| 26 Dec 2019 |
GBP |
33.64 |
33.88 |
33.55 |
33.81 |
33.81 |
+0.47 (+1.41%)
|
18,254 |
| 24 Dec 2019 |
GBP |
33.59 |
33.59 |
33.3 |
33.34 |
33.34 |
-0.01 (-0.03%)
|
6,121 |
| 23 Dec 2019 |
GBP |
33.35 |
33.4 |
33.24 |
33.35 |
33.35 |
+0.179 (+0.54%)
|
20,568 |
| 20 Dec 2019 |
GBP |
33.26 |
33.3168 |
33.1668 |
33.1713 |
33.1713 |
+0.161 (+0.49%)
|
9,560 |
| 19 Dec 2019 |
GBP |
32.8494 |
33.05 |
32.7232 |
33.01 |
33.01 |
+0.08 (+0.24%)
|
11,121 |
| 18 Dec 2019 |
GBP |
33.12 |
33.12 |
32.7835 |
32.93 |
32.93 |
-0.24 (-0.72%)
|
25,162 |
