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 |
| 13 Aug 2019 |
GBP |
23.8678 |
24.75 |
23.8678 |
24.63 |
24.63 |
+0.617 (+2.57%)
|
12,377 |
| 12 Aug 2019 |
GBP |
24.46 |
24.46 |
24.01 |
24.0134 |
24.0134 |
-0.607 (-2.46%)
|
5,009 |
| 9 Aug 2019 |
GBP |
24.69 |
24.8356 |
24.39 |
24.62 |
24.62 |
-0.32 (-1.28%)
|
16,675 |
| 8 Aug 2019 |
GBP |
24.71 |
25.2186 |
24.62 |
24.94 |
24.94 |
+0.64 (+2.63%)
|
17,327 |
| 7 Aug 2019 |
GBP |
23.77 |
24.32 |
23.63 |
24.3 |
24.3 |
+0.29 (+1.21%)
|
15,732 |
| 6 Aug 2019 |
GBP |
24.09 |
24.1 |
23.61 |
24.01 |
24.01 |
+0.365 (+1.54%)
|
8,260 |
| 5 Aug 2019 |
GBP |
24.28 |
24.28 |
23.32 |
23.6453 |
23.6453 |
-1.655 (-6.54%)
|
12,976 |
| 2 Aug 2019 |
GBP |
25.64 |
25.64 |
24.97 |
25.3 |
25.3 |
-0.72 (-2.77%)
|
9,321 |
| 1 Aug 2019 |
GBP |
26.18 |
26.84 |
25.73 |
26.02 |
26.02 |
-0.29 (-1.10%)
|
13,663 |
| 31 Jul 2019 |
GBP |
26.8 |
27.01 |
25.83 |
26.31 |
26.31 |
-0.49 (-1.83%)
|
49,767 |
| 30 Jul 2019 |
GBP |
27.02 |
27.02 |
26.68 |
26.8 |
26.8 |
-1.36 (-4.83%)
|
21,117 |
| 29 Jul 2019 |
GBP |
28.39 |
28.39 |
28.06 |
28.16 |
28.16 |
+0.13 (+0.46%)
|
12,685 |
| 26 Jul 2019 |
GBP |
28.16 |
28.16 |
27.91 |
28.03 |
28.03 |
+0.31 (+1.12%)
|
11,669 |
| 25 Jul 2019 |
GBP |
28.43 |
28.43 |
27.69 |
27.72 |
27.72 |
-0.826 (-2.89%)
|
19,538 |
| 24 Jul 2019 |
GBP |
28.38 |
28.5462 |
28.36 |
28.5457 |
28.5457 |
+0.016 (+0.06%)
|
11,462 |
| 23 Jul 2019 |
GBP |
28.43 |
28.618 |
28.37 |
28.53 |
28.53 |
+0.41 (+1.46%)
|
38,485 |
| 22 Jul 2019 |
GBP |
28.16 |
28.17 |
27.98 |
28.12 |
28.12 |
+0.22 (+0.79%)
|
20,598 |
| 19 Jul 2019 |
GBP |
28.16 |
28.16 |
27.86 |
27.9 |
27.9 |
-0.48 (-1.69%)
|
6,397 |
| 18 Jul 2019 |
GBP |
27.98 |
28.38 |
27.78 |
28.38 |
28.38 |
+0.36 (+1.28%)
|
19,111 |
| 17 Jul 2019 |
GBP |
28.48 |
28.48 |
28.01 |
28.02 |
28.02 |
-0.25 (-0.88%)
|
12,669 |
| 16 Jul 2019 |
GBP |
28.3 |
28.51 |
28.22 |
28.27 |
28.27 |
-0.28 (-0.98%)
|
13,248 |
| 15 Jul 2019 |
GBP |
28.66 |
28.67 |
28.46 |
28.55 |
28.55 |
+0.19 (+0.67%)
|
7,440 |
| 12 Jul 2019 |
GBP |
28.29 |
28.38 |
28.1581 |
28.36 |
28.36 |
+0.019 (+0.07%)
|
4,711 |
| 11 Jul 2019 |
GBP |
28.67 |
28.67 |
28.221 |
28.3406 |
28.3406 |
-0.129 (-0.45%)
|
12,829 |
| 10 Jul 2019 |
GBP |
28.68 |
28.6993 |
28.32 |
28.47 |
28.47 |
+0.26 (+0.92%)
|
7,685 |
| 9 Jul 2019 |
GBP |
27.99 |
28.263 |
27.9219 |
28.21 |
28.21 |
-0.37 (-1.29%)
|
16,219 |
| 8 Jul 2019 |
GBP |
28.56 |
28.6899 |
28.542 |
28.58 |
28.58 |
-0.38 (-1.31%)
|
8,400 |
| 5 Jul 2019 |
GBP |
29.03 |
29.03 |
28.5564 |
28.96 |
28.96 |
+0.46 (+1.61%)
|
12,082 |
| 4 Jul 2019 |
GBP |
28.5 |
28.5 |
28.4968 |
28.5 |
28.5 |
-1.4 (-4.68%)
|
144 |
| 3 Jul 2019 |
GBP |
29.73 |
29.9281 |
29.73 |
29.9 |
29.9 |
+0.702 (+2.40%)
|
11,181 |
