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 |
| 22 Feb 2019 |
GBP |
25.66 |
25.74 |
25.53 |
25.64 |
25.64 |
+0.26 (+1.02%)
|
29,008 |
| 21 Feb 2019 |
GBP |
25.63 |
25.63 |
25.34 |
25.38 |
25.38 |
-0.34 (-1.32%)
|
9,574 |
| 20 Feb 2019 |
GBP |
25.31 |
25.95 |
25.31 |
25.72 |
25.72 |
+0.4 (+1.58%)
|
17,965 |
| 19 Feb 2019 |
GBP |
24.92 |
25.4 |
24.75 |
25.32 |
25.32 |
-1.163 (-4.39%)
|
40,464 |
| 18 Feb 2019 |
GBP |
26.4825 |
26.4825 |
26.4825 |
26.4825 |
26.4825 |
+1.566 (+6.28%)
|
0 |
| 15 Feb 2019 |
GBP |
24.64 |
24.92 |
24.56 |
24.9167 |
24.9167 |
+1.027 (+4.30%)
|
25,951 |
| 14 Feb 2019 |
GBP |
23.95 |
24.15 |
23.83 |
23.89 |
23.89 |
-0.01 (-0.04%)
|
6,088 |
| 13 Feb 2019 |
GBP |
24.15 |
24.19 |
23.86 |
23.9 |
23.9 |
+0.01 (+0.04%)
|
10,930 |
| 12 Feb 2019 |
GBP |
23.65 |
23.89 |
23.63 |
23.89 |
23.89 |
+0.8 (+3.46%)
|
14,445 |
| 11 Feb 2019 |
GBP |
23.18 |
23.33 |
23.0178 |
23.09 |
23.09 |
-0.19 (-0.82%)
|
10,880 |
| 8 Feb 2019 |
GBP |
23.03 |
23.31 |
22.875 |
23.28 |
23.28 |
-0.289 (-1.23%)
|
12,024 |
| 7 Feb 2019 |
GBP |
23.83 |
24 |
23.51 |
23.5693 |
23.5693 |
-1.051 (-4.27%)
|
10,515 |
| 6 Feb 2019 |
GBP |
24.76 |
24.84 |
24.57 |
24.62 |
24.62 |
-0.23 (-0.93%)
|
10,453 |
| 5 Feb 2019 |
GBP |
24.65 |
24.94 |
24.65 |
24.85 |
24.85 |
+0.56 (+2.31%)
|
268,554 |
| 4 Feb 2019 |
GBP |
23.82 |
24.29 |
23.81 |
24.29 |
24.29 |
+0.21 (+0.87%)
|
3,728 |
| 1 Feb 2019 |
GBP |
23.99 |
24.27 |
23.985 |
24.08 |
24.08 |
+0.05 (+0.21%)
|
12,794 |
| 31 Jan 2019 |
GBP |
23.96 |
24.1799 |
23.7795 |
24.03 |
24.03 |
-0.1 (-0.41%)
|
40,720 |
| 30 Jan 2019 |
GBP |
23.75 |
24.35 |
23.5 |
24.13 |
24.13 |
+0.681 (+2.91%)
|
116,597 |
| 29 Jan 2019 |
GBP |
23.69 |
23.75 |
23.4486 |
23.4486 |
23.4486 |
+0.249 (+1.07%)
|
66,191 |
| 28 Jan 2019 |
GBP |
23.06 |
23.2 |
22.83 |
23.2 |
23.2 |
-0.209 (-0.89%)
|
5,892 |
| 25 Jan 2019 |
GBP |
23.27 |
23.54 |
23.27 |
23.4091 |
23.4091 |
+0.659 (+2.90%)
|
10,569 |
| 24 Jan 2019 |
GBP |
22.82 |
22.9 |
22.5803 |
22.75 |
22.75 |
-0.03 (-0.13%)
|
20,611 |
| 23 Jan 2019 |
GBP |
22.95 |
23.05 |
22.541 |
22.78 |
22.78 |
+0.46 (+2.06%)
|
11,444 |
| 22 Jan 2019 |
GBP |
22.61 |
22.73 |
22.3 |
22.32 |
22.32 |
-3.97 (-15.10%)
|
15,904 |
| 21 Jan 2019 |
GBP |
26.29 |
26.29 |
26.29 |
26.29 |
26.29 |
+3.08 (+13.27%)
|
0 |
| 18 Jan 2019 |
GBP |
23.25 |
23.3 |
22.9834 |
23.21 |
23.21 |
+0.766 (+3.42%)
|
25,023 |
| 17 Jan 2019 |
GBP |
21.99 |
22.6 |
21.99 |
22.4435 |
22.4435 |
+0.303 (+1.37%)
|
7,786 |
| 16 Jan 2019 |
GBP |
22.15 |
22.26 |
22.1302 |
22.14 |
22.14 |
+0.1 (+0.45%)
|
7,306 |
| 15 Jan 2019 |
GBP |
21.92 |
22.11 |
21.8047 |
22.04 |
22.04 |
+0.078 (+0.36%)
|
36,726 |
| 14 Jan 2019 |
GBP |
21.83 |
22.121 |
21.83 |
21.9619 |
21.9619 |
-0.383 (-1.71%)
|
13,412 |
