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 Oct 2015 |
GBP |
25.73 |
26.1615 |
25.6 |
26.13 |
26.13 |
+1.3 (+5.24%)
|
84,362 |
| 2 Oct 2015 |
GBP |
23.28 |
24.85 |
23.27 |
24.83 |
24.83 |
+1.34 (+5.70%)
|
126,955 |
| 1 Oct 2015 |
GBP |
23.85 |
23.9 |
22.9101 |
23.49 |
23.49 |
-0.01 (-0.04%)
|
21,365 |
| 30 Sep 2015 |
GBP |
23.44 |
23.5399 |
22.93 |
23.5 |
23.5 |
+1.2 (+5.38%)
|
50,005 |
| 29 Sep 2015 |
GBP |
22.11 |
22.41 |
21.88 |
22.3 |
22.3 |
+0.23 (+1.04%)
|
83,144 |
| 28 Sep 2015 |
GBP |
22.94 |
22.94 |
22.012 |
22.07 |
22.07 |
-1.3 (-5.56%)
|
55,256 |
| 25 Sep 2015 |
GBP |
23.94 |
24.01 |
23.17 |
23.3699 |
23.3699 |
+0.37 (+1.61%)
|
103,440 |
| 24 Sep 2015 |
GBP |
22.76 |
23.23 |
22.31 |
23 |
23 |
-0.26 (-1.12%)
|
92,562 |
| 23 Sep 2015 |
GBP |
23.73 |
23.769 |
23.0201 |
23.26 |
23.26 |
-0.259 (-1.10%)
|
118,468 |
| 22 Sep 2015 |
GBP |
23.85 |
23.85 |
23 |
23.519 |
23.519 |
-2.261 (-8.77%)
|
218,216 |
| 21 Sep 2015 |
GBP |
26.0601 |
26.203 |
25.45 |
25.78 |
25.78 |
-0.19 (-0.73%)
|
39,408 |
| 18 Sep 2015 |
GBP |
26.3312 |
26.8 |
25.8833 |
25.97 |
25.97 |
-2.07 (-7.38%)
|
126,377 |
| 17 Sep 2015 |
GBP |
27.5 |
28.8275 |
27.38 |
28.04 |
28.04 |
+0.3 (+1.08%)
|
52,961 |
| 16 Sep 2015 |
GBP |
27.17 |
27.779 |
27.17 |
27.74 |
27.74 |
+1.18 (+4.44%)
|
48,790 |
| 15 Sep 2015 |
GBP |
25.99 |
26.63 |
25.99 |
26.56 |
26.56 |
+0.56 (+2.15%)
|
36,350 |
| 14 Sep 2015 |
GBP |
25.87 |
26.1 |
25.723 |
26 |
26 |
-0.87 (-3.24%)
|
48,269 |
| 11 Sep 2015 |
GBP |
26.26 |
26.87 |
26.22 |
26.87 |
26.87 |
-0.12 (-0.44%)
|
24,043 |
| 10 Sep 2015 |
GBP |
26.36 |
27.23 |
26.33 |
26.99 |
26.99 |
+0.81 (+3.09%)
|
236,724 |
| 9 Sep 2015 |
GBP |
27.37 |
27.74 |
26.18 |
26.18 |
26.18 |
-0.53 (-1.98%)
|
54,980 |
| 8 Sep 2015 |
GBP |
26.28 |
26.71 |
26.14 |
26.71 |
26.71 |
+9.803 (+57.98%)
|
83,324 |
| 7 Sep 2015 |
GBP |
16.9075 |
16.9075 |
16.9075 |
16.9075 |
16.9075 |
-7.652 (-31.16%)
|
0 |
| 4 Sep 2015 |
GBP |
24.69 |
24.87 |
24.18 |
24.56 |
24.56 |
-1.6 (-6.12%)
|
69,980 |
| 3 Sep 2015 |
GBP |
26.22 |
26.7635 |
25.95 |
26.16 |
26.16 |
+0.15 (+0.58%)
|
200,692 |
| 2 Sep 2015 |
GBP |
26.16 |
26.27 |
25.263 |
26.01 |
26.01 |
+1.12 (+4.50%)
|
24,865 |
| 1 Sep 2015 |
GBP |
25.36 |
25.755 |
24.76 |
24.89 |
24.89 |
-2.33 (-8.56%)
|
115,378 |
| 31 Aug 2015 |
GBP |
27.17 |
27.505 |
26.95 |
27.22 |
27.22 |
-0.31 (-1.13%)
|
30,918 |
| 28 Aug 2015 |
GBP |
27.24 |
27.72 |
27.04 |
27.53 |
27.53 |
-0.27 (-0.97%)
|
43,254 |
| 27 Aug 2015 |
GBP |
27.5 |
27.95 |
27.1106 |
27.8 |
27.8 |
+0.82 (+3.04%)
|
82,166 |
| 26 Aug 2015 |
GBP |
27.17 |
27.17 |
25.38 |
26.98 |
26.98 |
+1.37 (+5.35%)
|
84,484 |
| 25 Aug 2015 |
GBP |
28.54 |
28.54 |
25.55 |
25.61 |
25.61 |
+0.44 (+1.75%)
|
74,600 |
