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 |
| 2 Jul 2019 |
GBP |
29.19 |
29.26 |
29.1 |
29.198 |
29.198 |
+0.228 (+0.79%)
|
7,455 |
| 1 Jul 2019 |
GBP |
29.52 |
29.52 |
28.82 |
28.97 |
28.97 |
+0.214 (+0.74%)
|
35,402 |
| 28 Jun 2019 |
GBP |
28.63 |
28.87 |
28.63 |
28.7564 |
28.7564 |
+0.536 (+1.90%)
|
13,581 |
| 27 Jun 2019 |
GBP |
28.17 |
28.3 |
28.17 |
28.22 |
28.22 |
+0.09 (+0.32%)
|
9,384 |
| 26 Jun 2019 |
GBP |
28.39 |
28.39 |
28.13 |
28.13 |
28.13 |
+0.06 (+0.21%)
|
5,156 |
| 25 Jun 2019 |
GBP |
28.77 |
28.77 |
28.06 |
28.07 |
28.07 |
-0.831 (-2.88%)
|
13,676 |
| 24 Jun 2019 |
GBP |
29.07 |
29.08 |
28.88 |
28.9012 |
28.9012 |
+0.141 (+0.49%)
|
22,943 |
| 21 Jun 2019 |
GBP |
28.61 |
28.98 |
28.53 |
28.76 |
28.76 |
-0.04 (-0.14%)
|
21,151 |
| 20 Jun 2019 |
GBP |
29.05 |
29.06 |
28.63 |
28.8 |
28.8 |
+0.73 (+2.60%)
|
24,433 |
| 19 Jun 2019 |
GBP |
27.83 |
28.25 |
27.76 |
28.07 |
28.07 |
+0.4 (+1.45%)
|
12,372 |
| 18 Jun 2019 |
GBP |
27.3574 |
27.755 |
27.31 |
27.67 |
27.67 |
+1.197 (+4.52%)
|
20,577 |
| 17 Jun 2019 |
GBP |
26.56 |
26.7162 |
26.46 |
26.4734 |
26.4734 |
-0.157 (-0.59%)
|
4,417 |
| 14 Jun 2019 |
GBP |
26.77 |
26.77 |
26.545 |
26.6301 |
26.6301 |
-0.7 (-2.56%)
|
7,513 |
| 13 Jun 2019 |
GBP |
27.53 |
27.53 |
27.22 |
27.33 |
27.33 |
+0.1 (+0.37%)
|
9,135 |
| 12 Jun 2019 |
GBP |
27.58 |
27.6203 |
27.23 |
27.2301 |
27.2301 |
-0.5 (-1.80%)
|
3,219 |
| 11 Jun 2019 |
GBP |
27.48 |
28 |
27.48 |
27.73 |
27.73 |
+0.43 (+1.58%)
|
25,047 |
| 10 Jun 2019 |
GBP |
27.1 |
27.38 |
27.1 |
27.3 |
27.3 |
+0.205 (+0.76%)
|
9,881 |
| 7 Jun 2019 |
GBP |
26.89 |
27.28 |
26.85 |
27.095 |
27.095 |
+0.985 (+3.77%)
|
31,476 |
| 6 Jun 2019 |
GBP |
26.1 |
26.27 |
25.84 |
26.11 |
26.11 |
+0.4 (+1.56%)
|
9,662 |
| 5 Jun 2019 |
GBP |
25.81 |
25.94 |
25.68 |
25.71 |
25.71 |
0.0 (0.0%)
|
23,561 |
| 4 Jun 2019 |
GBP |
25.61 |
25.78 |
25.38 |
25.71 |
25.71 |
+0.89 (+3.59%)
|
12,572 |
| 3 Jun 2019 |
GBP |
24.61 |
24.82 |
24.37 |
24.82 |
24.82 |
+0.42 (+1.72%)
|
7,344 |
| 31 May 2019 |
GBP |
23.89 |
24.4 |
23.88 |
24.4 |
24.4 |
-0.58 (-2.32%)
|
22,960 |
| 30 May 2019 |
GBP |
24.89 |
24.99 |
24.76 |
24.98 |
24.98 |
+0.38 (+1.54%)
|
4,461 |
| 29 May 2019 |
GBP |
24.46 |
24.64 |
24.3005 |
24.6001 |
24.6001 |
-0.71 (-2.80%)
|
26,132 |
| 28 May 2019 |
GBP |
26.09 |
26.09 |
25.31 |
25.31 |
25.31 |
-0.84 (-3.21%)
|
4,314 |
| 24 May 2019 |
GBP |
26.13 |
26.16 |
25.94 |
26.15 |
26.15 |
+0.78 (+3.07%)
|
4,994 |
| 23 May 2019 |
GBP |
25.1204 |
25.37 |
24.9987 |
25.37 |
25.37 |
-0.89 (-3.39%)
|
4,244 |
| 22 May 2019 |
GBP |
26.16 |
26.411 |
26.16 |
26.26 |
26.26 |
-0.24 (-0.91%)
|
9,769 |
| 21 May 2019 |
GBP |
26.46 |
26.62 |
26.25 |
26.5 |
26.5 |
+0.49 (+1.88%)
|
25,408 |
