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 |
| 5 Nov 2019 |
GBP |
30.2 |
30.2 |
29.9097 |
30.15 |
30.15 |
-0.19 (-0.63%)
|
13,040 |
| 4 Nov 2019 |
GBP |
30.53 |
30.6146 |
30.21 |
30.34 |
30.34 |
+0.46 (+1.54%)
|
30,627 |
| 1 Nov 2019 |
GBP |
29.57 |
29.88 |
29.57 |
29.88 |
29.88 |
+0.68 (+2.33%)
|
6,753 |
| 31 Oct 2019 |
GBP |
29.1686 |
29.2 |
28.8989 |
29.2 |
29.2 |
-0.32 (-1.08%)
|
4,224 |
| 30 Oct 2019 |
GBP |
29.01 |
29.5474 |
28.64 |
29.52 |
29.52 |
+0.49 (+1.69%)
|
8,658 |
| 29 Oct 2019 |
GBP |
28.72 |
29.07 |
28.72 |
29.03 |
29.03 |
-0.12 (-0.41%)
|
11,718 |
| 28 Oct 2019 |
GBP |
29.0063 |
29.215 |
29.0063 |
29.15 |
29.15 |
+0.43 (+1.50%)
|
17,563 |
| 25 Oct 2019 |
GBP |
28.44 |
28.76 |
28.44 |
28.72 |
28.72 |
-0.06 (-0.21%)
|
12,537 |
| 24 Oct 2019 |
GBP |
29.01 |
29.01 |
28.5753 |
28.78 |
28.78 |
+0.25 (+0.88%)
|
14,902 |
| 23 Oct 2019 |
GBP |
28.18 |
28.56 |
28.18 |
28.53 |
28.53 |
+0.399 (+1.42%)
|
17,522 |
| 22 Oct 2019 |
GBP |
28.4 |
28.68 |
28.1 |
28.1306 |
28.1306 |
-0.299 (-1.05%)
|
22,819 |
| 21 Oct 2019 |
GBP |
28.64 |
28.66 |
28.4134 |
28.43 |
28.43 |
+0.32 (+1.14%)
|
15,931 |
| 18 Oct 2019 |
GBP |
27.9 |
28.17 |
27.8007 |
28.11 |
28.11 |
+0.191 (+0.68%)
|
5,311 |
| 17 Oct 2019 |
GBP |
28.18 |
28.24 |
27.8616 |
27.9195 |
27.9195 |
+0.32 (+1.16%)
|
3,662 |
| 16 Oct 2019 |
GBP |
27.41 |
27.8 |
27.4 |
27.6 |
27.6 |
+0.14 (+0.51%)
|
36,252 |
| 15 Oct 2019 |
GBP |
26.77 |
27.71 |
26.76 |
27.46 |
27.46 |
+1.01 (+3.82%)
|
53,170 |
| 14 Oct 2019 |
GBP |
26.3 |
26.57 |
26.3 |
26.45 |
26.45 |
-0.29 (-1.08%)
|
2,317 |
| 11 Oct 2019 |
GBP |
26.61 |
27.12 |
26.61 |
26.74 |
26.74 |
+1.62 (+6.45%)
|
67,899 |
| 10 Oct 2019 |
GBP |
24.6 |
25.13 |
24.6 |
25.1201 |
25.1201 |
+0.613 (+2.50%)
|
32,463 |
| 9 Oct 2019 |
GBP |
24.5 |
24.55 |
24.2946 |
24.5072 |
24.5072 |
+0.667 (+2.80%)
|
8,418 |
| 8 Oct 2019 |
GBP |
24.11 |
24.2 |
23.84 |
23.84 |
23.84 |
-0.99 (-3.99%)
|
33,926 |
| 7 Oct 2019 |
GBP |
24.7512 |
25.09 |
24.7512 |
24.8301 |
24.8301 |
+0.09 (+0.36%)
|
62,263 |
| 4 Oct 2019 |
GBP |
24.3 |
24.7402 |
24.24 |
24.7402 |
24.7402 |
+0.59 (+2.44%)
|
5,501 |
| 3 Oct 2019 |
GBP |
23.72 |
24.16 |
23.4059 |
24.15 |
24.15 |
+0.5 (+2.11%)
|
62,087 |
| 2 Oct 2019 |
GBP |
24.31 |
24.31 |
23.5258 |
23.65 |
23.65 |
-1.94 (-7.58%)
|
19,494 |
| 1 Oct 2019 |
GBP |
26.23 |
26.23 |
25.4625 |
25.5905 |
25.5905 |
-0.77 (-2.92%)
|
6,921 |
| 30 Sep 2019 |
GBP |
26.3 |
26.54 |
26.3 |
26.3608 |
26.3608 |
+0.193 (+0.74%)
|
22,793 |
| 27 Sep 2019 |
GBP |
26.42 |
26.46 |
26.034 |
26.1679 |
26.1679 |
-0.042 (-0.16%)
|
112,093 |
| 26 Sep 2019 |
GBP |
26.26 |
26.325 |
26.1001 |
26.21 |
26.21 |
+0.43 (+1.67%)
|
5,214 |
| 25 Sep 2019 |
GBP |
25.54 |
25.89 |
25.25 |
25.78 |
25.78 |
-0.44 (-1.68%)
|
111,064 |
