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 Apr 2019 |
GBP |
28.21 |
28.51 |
28.21 |
28.51 |
28.51 |
+0.25 (+0.88%)
|
10,166 |
| 4 Apr 2019 |
GBP |
28.29 |
28.3751 |
28.1401 |
28.26 |
28.26 |
-0.19 (-0.67%)
|
9,046 |
| 3 Apr 2019 |
GBP |
28.25 |
28.6197 |
28.25 |
28.45 |
28.45 |
+0.73 (+2.63%)
|
33,318 |
| 2 Apr 2019 |
GBP |
27.5 |
27.77 |
27.31 |
27.72 |
27.72 |
+0.3 (+1.09%)
|
18,483 |
| 1 Apr 2019 |
GBP |
27.28 |
27.4269 |
27.1197 |
27.42 |
27.42 |
+1 (+3.79%)
|
21,211 |
| 29 Mar 2019 |
GBP |
26.45 |
26.49 |
26.03 |
26.42 |
26.42 |
+0.38 (+1.46%)
|
15,036 |
| 28 Mar 2019 |
GBP |
26.17 |
26.27 |
25.8656 |
26.04 |
26.04 |
-0.35 (-1.33%)
|
18,565 |
| 27 Mar 2019 |
GBP |
26.54 |
26.59 |
25.93 |
26.3903 |
26.3903 |
+0.12 (+0.46%)
|
18,582 |
| 26 Mar 2019 |
GBP |
26.5 |
26.5 |
26.21 |
26.27 |
26.27 |
+0.29 (+1.12%)
|
19,096 |
| 25 Mar 2019 |
GBP |
25.9 |
26.15 |
25.79 |
25.98 |
25.98 |
-0.02 (-0.08%)
|
22,715 |
| 22 Mar 2019 |
GBP |
26.61 |
26.64 |
25.95 |
26 |
26 |
-2 (-7.14%)
|
65,973 |
| 21 Mar 2019 |
GBP |
27.77 |
28 |
27.53 |
28 |
28 |
-0.34 (-1.20%)
|
34,098 |
| 20 Mar 2019 |
GBP |
27.83 |
28.695 |
27.79 |
28.34 |
28.34 |
+0.08 (+0.28%)
|
23,600 |
| 19 Mar 2019 |
GBP |
28.61 |
28.76 |
28.1189 |
28.26 |
28.26 |
+0.18 (+0.64%)
|
79,280 |
| 18 Mar 2019 |
GBP |
27.93 |
28.08 |
27.76 |
28.08 |
28.08 |
+0.38 (+1.37%)
|
51,834 |
| 15 Mar 2019 |
GBP |
27.37 |
27.7153 |
27.37 |
27.7 |
27.7 |
+0.84 (+3.13%)
|
235,823 |
| 14 Mar 2019 |
GBP |
26.9 |
27.0113 |
26.76 |
26.86 |
26.86 |
+0.35 (+1.32%)
|
196,230 |
| 13 Mar 2019 |
GBP |
26.05 |
26.57 |
26.05 |
26.51 |
26.51 |
+0.881 (+3.44%)
|
22,178 |
| 12 Mar 2019 |
GBP |
25.52 |
25.73 |
25.52 |
25.629 |
25.629 |
-0.031 (-0.12%)
|
15,220 |
| 11 Mar 2019 |
GBP |
25 |
25.66 |
25 |
25.66 |
25.66 |
+0.621 (+2.48%)
|
14,098 |
| 8 Mar 2019 |
GBP |
24.59 |
25.04 |
24.59 |
25.0395 |
25.0395 |
-0.011 (-0.04%)
|
42,721 |
| 7 Mar 2019 |
GBP |
25.89 |
25.89 |
25.05 |
25.05 |
25.05 |
-1.27 (-4.83%)
|
27,149 |
| 6 Mar 2019 |
GBP |
26.48 |
26.48 |
26.2301 |
26.32 |
26.32 |
-0.16 (-0.60%)
|
7,221 |
| 5 Mar 2019 |
GBP |
26.39 |
26.58 |
26.22 |
26.48 |
26.48 |
+0.1 (+0.38%)
|
26,185 |
| 4 Mar 2019 |
GBP |
26.71 |
26.71 |
26.1 |
26.38 |
26.38 |
-0.28 (-1.05%)
|
19,104 |
| 1 Mar 2019 |
GBP |
26.78 |
26.87 |
26.47 |
26.66 |
26.66 |
+0.57 (+2.18%)
|
25,653 |
| 28 Feb 2019 |
GBP |
26.07 |
26.4 |
26.07 |
26.09 |
26.09 |
+0.08 (+0.31%)
|
22,142 |
| 27 Feb 2019 |
GBP |
26.25 |
26.31 |
26.01 |
26.01 |
26.01 |
-0.33 (-1.25%)
|
9,171 |
| 26 Feb 2019 |
GBP |
26.1 |
26.48 |
26.094 |
26.34 |
26.34 |
+0.59 (+2.29%)
|
29,743 |
| 25 Feb 2019 |
GBP |
26.06 |
26.07 |
25.7305 |
25.75 |
25.75 |
+0.11 (+0.43%)
|
26,120 |
