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 |
| 16 Nov 2015 |
GBP |
24.8225 |
25.59 |
24.7394 |
25.58 |
25.58 |
+1.01 (+4.11%)
|
26,606 |
| 13 Nov 2015 |
GBP |
24.8 |
24.87 |
24.4 |
24.57 |
24.57 |
-0.77 (-3.04%)
|
55,924 |
| 12 Nov 2015 |
GBP |
25.61 |
25.8 |
25.26 |
25.34 |
25.34 |
-1.09 (-4.12%)
|
23,071 |
| 11 Nov 2015 |
GBP |
26.64 |
26.7826 |
26.2945 |
26.43 |
26.43 |
+0.35 (+1.34%)
|
21,803 |
| 10 Nov 2015 |
GBP |
25.76 |
26.095 |
25.53 |
26.08 |
26.08 |
-0.29 (-1.10%)
|
31,685 |
| 9 Nov 2015 |
GBP |
26.63 |
26.6601 |
26.06 |
26.37 |
26.37 |
-0.81 (-2.98%)
|
85,742 |
| 6 Nov 2015 |
GBP |
27.15 |
27.24 |
26.6999 |
27.18 |
27.18 |
-0.495 (-1.79%)
|
26,234 |
| 5 Nov 2015 |
GBP |
27.97 |
27.97 |
27.49 |
27.675 |
27.675 |
-0.205 (-0.74%)
|
32,596 |
| 4 Nov 2015 |
GBP |
28.6 |
28.6 |
27.716 |
27.88 |
27.88 |
-0.56 (-1.97%)
|
16,781 |
| 3 Nov 2015 |
GBP |
27.97 |
28.65 |
27.82 |
28.44 |
28.44 |
-0.25 (-0.87%)
|
25,014 |
| 2 Nov 2015 |
GBP |
28.41 |
28.7699 |
28.4 |
28.69 |
28.69 |
+0.67 (+2.39%)
|
21,135 |
| 30 Oct 2015 |
GBP |
27.76 |
28.35 |
27.76 |
28.02 |
28.02 |
+0.2 (+0.72%)
|
11,282 |
| 29 Oct 2015 |
GBP |
27.4 |
27.82 |
27.33 |
27.82 |
27.82 |
-0.35 (-1.24%)
|
18,047 |
| 28 Oct 2015 |
GBP |
28 |
28.64 |
27.51 |
28.17 |
28.17 |
+0.66 (+2.40%)
|
28,911 |
| 27 Oct 2015 |
GBP |
27.77 |
27.8599 |
27.44 |
27.51 |
27.51 |
-0.9 (-3.17%)
|
14,769 |
| 26 Oct 2015 |
GBP |
28.5677 |
28.61 |
28.36 |
28.41 |
28.41 |
-0.32 (-1.11%)
|
14,112 |
| 23 Oct 2015 |
GBP |
28.61 |
28.87 |
28.41 |
28.73 |
28.73 |
+0.68 (+2.42%)
|
117,380 |
| 22 Oct 2015 |
GBP |
27.62 |
28.375 |
27.5938 |
28.05 |
28.05 |
+0.722 (+2.64%)
|
54,238 |
| 21 Oct 2015 |
GBP |
27.9 |
27.91 |
27.28 |
27.3278 |
27.3278 |
-0.362 (-1.31%)
|
52,568 |
| 20 Oct 2015 |
GBP |
27.67 |
27.8099 |
27.5635 |
27.69 |
27.69 |
-0.16 (-0.57%)
|
12,721 |
| 19 Oct 2015 |
GBP |
27.79 |
27.8499 |
27.6254 |
27.8499 |
27.8499 |
-0.17 (-0.61%)
|
4,996 |
| 16 Oct 2015 |
GBP |
27.9878 |
28.11 |
27.72 |
28.02 |
28.02 |
-0.19 (-0.67%)
|
14,325 |
| 15 Oct 2015 |
GBP |
27.51 |
28.25 |
27.33 |
28.21 |
28.21 |
+1.08 (+3.98%)
|
12,635 |
| 14 Oct 2015 |
GBP |
27.06 |
27.335 |
26.85 |
27.13 |
27.13 |
+0.46 (+1.72%)
|
12,694 |
| 13 Oct 2015 |
GBP |
26.62 |
27.2398 |
26.551 |
26.67 |
26.67 |
-0.95 (-3.44%)
|
43,508 |
| 12 Oct 2015 |
GBP |
27.8 |
27.8006 |
27.59 |
27.62 |
27.62 |
-0.3 (-1.07%)
|
11,885 |
| 9 Oct 2015 |
GBP |
28.08 |
28.115 |
27.68 |
27.92 |
27.92 |
-0.01 (-0.04%)
|
38,898 |
| 8 Oct 2015 |
GBP |
26.36 |
27.93 |
26.36 |
27.93 |
27.93 |
+0.75 (+2.76%)
|
61,205 |
| 7 Oct 2015 |
GBP |
27.15 |
27.28 |
26.52 |
27.18 |
27.18 |
+0.6 (+2.26%)
|
34,266 |
| 6 Oct 2015 |
GBP |
26.2 |
26.7299 |
26.2 |
26.58 |
26.58 |
+0.45 (+1.72%)
|
30,968 |
