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 |
| 4 Nov 2021 |
GBP |
39.83 |
39.83 |
39.351 |
39.83 |
39.83 |
-0.31 (-0.77%)
|
14,883 |
| 3 Nov 2021 |
GBP |
39.04 |
40.27 |
38.98 |
40.14 |
40.14 |
+1.143 (+2.93%)
|
70,183 |
| 2 Nov 2021 |
GBP |
39.09 |
39.205 |
38.9101 |
38.997 |
38.997 |
-0.273 (-0.70%)
|
8,267 |
| 1 Nov 2021 |
GBP |
38.7 |
39.39 |
38.58 |
39.27 |
39.27 |
+0.96 (+2.51%)
|
16,644 |
| 29 Oct 2021 |
GBP |
38.28 |
38.4199 |
37.85 |
38.31 |
38.31 |
-0.88 (-2.25%)
|
37,209 |
| 28 Oct 2021 |
GBP |
38.42 |
39.25 |
38.42 |
39.19 |
39.19 |
+1.27 (+3.35%)
|
33,061 |
| 27 Oct 2021 |
GBP |
38.48 |
38.5289 |
37.92 |
37.92 |
37.92 |
-0.4 (-1.04%)
|
16,260 |
| 26 Oct 2021 |
GBP |
38.5 |
38.6 |
38.03 |
38.32 |
38.32 |
+0.48 (+1.27%)
|
15,997 |
| 25 Oct 2021 |
GBP |
38.01 |
38.01 |
37.8 |
37.8395 |
37.8395 |
-0.461 (-1.20%)
|
14,387 |
| 22 Oct 2021 |
GBP |
38.2574 |
38.42 |
37.8 |
38.3 |
38.3 |
+0.584 (+1.55%)
|
31,581 |
| 21 Oct 2021 |
GBP |
37.4 |
37.75 |
37.38 |
37.7159 |
37.7159 |
-0.034 (-0.09%)
|
12,938 |
| 20 Oct 2021 |
GBP |
37.49 |
37.87 |
37.23 |
37.75 |
37.75 |
+0.48 (+1.29%)
|
20,440 |
| 19 Oct 2021 |
GBP |
37.05 |
37.39 |
37.05 |
37.27 |
37.27 |
+0.53 (+1.44%)
|
21,054 |
| 18 Oct 2021 |
GBP |
36.49 |
36.74 |
36.2486 |
36.74 |
36.74 |
-0.47 (-1.26%)
|
22,380 |
| 15 Oct 2021 |
GBP |
36.8108 |
37.21 |
36.8108 |
37.21 |
37.21 |
+0.89 (+2.45%)
|
32,687 |
| 14 Oct 2021 |
GBP |
36.13 |
36.42 |
36.0548 |
36.32 |
36.32 |
+1.13 (+3.21%)
|
24,470 |
| 13 Oct 2021 |
GBP |
34.48 |
35.21 |
34.48 |
35.19 |
35.19 |
+1.45 (+4.30%)
|
14,804 |
| 12 Oct 2021 |
GBP |
33.76 |
33.8987 |
33.64 |
33.74 |
33.74 |
+0.37 (+1.11%)
|
9,131 |
| 11 Oct 2021 |
GBP |
33.83 |
34.0965 |
33.37 |
33.37 |
33.37 |
-0.576 (-1.70%)
|
12,337 |
| 8 Oct 2021 |
GBP |
34.11 |
34.11 |
33.8316 |
33.946 |
33.946 |
+0.026 (+0.08%)
|
7,774 |
| 7 Oct 2021 |
GBP |
33.74 |
34.28 |
33.74 |
33.92 |
33.92 |
+0.76 (+2.29%)
|
63,552 |
| 6 Oct 2021 |
GBP |
32.24 |
33.19 |
32.021 |
33.16 |
33.16 |
-0.73 (-2.15%)
|
41,531 |
| 5 Oct 2021 |
GBP |
33.2903 |
34.12 |
33.2712 |
33.8899 |
33.8899 |
+0.54 (+1.62%)
|
17,807 |
| 4 Oct 2021 |
GBP |
33.94 |
33.9785 |
32.96 |
33.35 |
33.35 |
-0.425 (-1.26%)
|
21,353 |
| 1 Oct 2021 |
GBP |
33.61 |
34.0148 |
33.04 |
33.775 |
33.775 |
+0.485 (+1.46%)
|
19,231 |
| 30 Sep 2021 |
GBP |
33.86 |
33.9522 |
33.1 |
33.29 |
33.29 |
-0.31 (-0.92%)
|
16,201 |
| 29 Sep 2021 |
GBP |
34.26 |
34.26 |
33.51 |
33.6 |
33.6 |
-0.36 (-1.06%)
|
61,410 |
| 28 Sep 2021 |
GBP |
34.77 |
34.77 |
33.67 |
33.96 |
33.96 |
-2.59 (-7.09%)
|
96,955 |
| 27 Sep 2021 |
GBP |
36.31 |
36.6362 |
36.2062 |
36.55 |
36.55 |
-0.2 (-0.54%)
|
25,764 |
| 24 Sep 2021 |
GBP |
36.62 |
37.0127 |
36.5 |
36.75 |
36.75 |
-1.255 (-3.30%)
|
45,804 |
