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 |
| 17 Dec 2019 |
GBP |
33.24 |
33.36 |
33.1195 |
33.17 |
33.17 |
-0.69 (-2.04%)
|
44,674 |
| 16 Dec 2019 |
GBP |
33.87 |
34 |
33.77 |
33.86 |
33.86 |
+1.31 (+4.02%)
|
58,115 |
| 13 Dec 2019 |
GBP |
32.48 |
33.1193 |
32.3339 |
32.55 |
32.55 |
+0.88 (+2.78%)
|
41,955 |
| 12 Dec 2019 |
GBP |
31.03 |
31.67 |
30.91 |
31.67 |
31.67 |
+0.77 (+2.49%)
|
50,283 |
| 11 Dec 2019 |
GBP |
30.47 |
30.95 |
30.47 |
30.9 |
30.9 |
+0.39 (+1.28%)
|
2,678 |
| 10 Dec 2019 |
GBP |
30.3 |
30.61 |
30.3 |
30.51 |
30.51 |
+0.11 (+0.36%)
|
5,459 |
| 9 Dec 2019 |
GBP |
30.6 |
30.7552 |
30.37 |
30.4 |
30.4 |
-0.319 (-1.04%)
|
4,597 |
| 6 Dec 2019 |
GBP |
30.65 |
30.7357 |
30.5463 |
30.719 |
30.719 |
+0.659 (+2.19%)
|
7,399 |
| 5 Dec 2019 |
GBP |
30.25 |
30.25 |
29.96 |
30.0597 |
30.0597 |
-0 (0.0%)
|
3,654 |
| 4 Dec 2019 |
GBP |
29.99 |
30.13 |
29.9 |
30.06 |
30.06 |
+0.756 (+2.58%)
|
8,857 |
| 3 Dec 2019 |
GBP |
28.81 |
29.3041 |
28.73 |
29.3041 |
29.3041 |
-0.386 (-1.30%)
|
12,478 |
| 2 Dec 2019 |
GBP |
30.18 |
30.18 |
29.4058 |
29.69 |
29.69 |
-0.54 (-1.79%)
|
24,974 |
| 29 Nov 2019 |
GBP |
30.45 |
30.5325 |
30.23 |
30.23 |
30.23 |
+0.79 (+2.68%)
|
9,587 |
| 28 Nov 2019 |
GBP |
29.44 |
29.44 |
29.44 |
29.44 |
29.44 |
-1.38 (-4.48%)
|
80 |
| 27 Nov 2019 |
GBP |
30.75 |
30.86 |
30.6241 |
30.82 |
30.82 |
+0.18 (+0.59%)
|
17,720 |
| 26 Nov 2019 |
GBP |
30.43 |
30.685 |
30.43 |
30.64 |
30.64 |
+0.14 (+0.46%)
|
20,659 |
| 25 Nov 2019 |
GBP |
30.25 |
30.5005 |
30.25 |
30.5005 |
30.5005 |
+0.72 (+2.42%)
|
8,224 |
| 22 Nov 2019 |
GBP |
30 |
30.0799 |
29.73 |
29.7805 |
29.7805 |
+0.147 (+0.50%)
|
4,773 |
| 21 Nov 2019 |
GBP |
29.76 |
29.76 |
29.46 |
29.6337 |
29.6337 |
-0.162 (-0.54%)
|
5,661 |
| 20 Nov 2019 |
GBP |
29.9 |
29.9871 |
29.6 |
29.796 |
29.796 |
-0.604 (-1.99%)
|
23,599 |
| 19 Nov 2019 |
GBP |
30.96 |
30.96 |
30.29 |
30.4 |
30.4 |
-0.08 (-0.26%)
|
5,422 |
| 18 Nov 2019 |
GBP |
30.35 |
30.5812 |
30.1927 |
30.48 |
30.48 |
+0.152 (+0.50%)
|
11,251 |
| 15 Nov 2019 |
GBP |
30.09 |
30.3276 |
30.09 |
30.3276 |
30.3276 |
+0.491 (+1.64%)
|
7,912 |
| 14 Nov 2019 |
GBP |
29.65 |
29.8369 |
29.54 |
29.8369 |
29.8369 |
-0.123 (-0.41%)
|
14,589 |
| 13 Nov 2019 |
GBP |
29.67 |
29.99 |
29.64 |
29.96 |
29.96 |
-0.12 (-0.40%)
|
20,266 |
| 12 Nov 2019 |
GBP |
30.18 |
30.31 |
30.08 |
30.08 |
30.08 |
-0.036 (-0.12%)
|
6,264 |
| 11 Nov 2019 |
GBP |
29.93 |
30.151 |
29.78 |
30.1158 |
30.1158 |
-0.064 (-0.21%)
|
8,098 |
| 8 Nov 2019 |
GBP |
30.02 |
30.18 |
29.8568 |
30.18 |
30.18 |
-0.04 (-0.13%)
|
9,621 |
| 7 Nov 2019 |
GBP |
30.46 |
30.55 |
30.2 |
30.22 |
30.22 |
+0.1 (+0.33%)
|
28,798 |
| 6 Nov 2019 |
GBP |
30.26 |
30.3 |
29.9863 |
30.12 |
30.12 |
-0.03 (-0.10%)
|
69,524 |
