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 |
| 24 Aug 2015 |
GBP |
24.48 |
27.11 |
23.85 |
25.17 |
25.17 |
-2.18 (-7.97%)
|
193,767 |
| 21 Aug 2015 |
GBP |
28.95 |
29.34 |
27.21 |
27.35 |
27.35 |
-1.92 (-6.56%)
|
82,509 |
| 20 Aug 2015 |
GBP |
30.6301 |
30.674 |
29.27 |
29.27 |
29.27 |
-2.07 (-6.60%)
|
73,689 |
| 19 Aug 2015 |
GBP |
31.41 |
31.76 |
30.65 |
31.34 |
31.34 |
-0.94 (-2.91%)
|
79,744 |
| 18 Aug 2015 |
GBP |
32.466 |
32.53 |
32.14 |
32.28 |
32.28 |
-0.54 (-1.65%)
|
29,289 |
| 17 Aug 2015 |
GBP |
32 |
32.839 |
32 |
32.82 |
32.82 |
-0.35 (-1.06%)
|
55,316 |
| 14 Aug 2015 |
GBP |
32.63 |
33.214 |
32.6 |
33.17 |
33.17 |
+0.12 (+0.36%)
|
36,164 |
| 13 Aug 2015 |
GBP |
33.18 |
33.24 |
32.774 |
33.05 |
33.05 |
-0.26 (-0.78%)
|
36,008 |
| 12 Aug 2015 |
GBP |
32.67 |
33.338 |
32.04 |
33.31 |
33.31 |
-0.65 (-1.91%)
|
84,332 |
| 11 Aug 2015 |
GBP |
34.4 |
34.4 |
33.58 |
33.96 |
33.96 |
-1.3 (-3.69%)
|
93,334 |
| 10 Aug 2015 |
GBP |
34.27 |
35.3 |
34.27 |
35.26 |
35.26 |
+1.09 (+3.19%)
|
59,664 |
| 7 Aug 2015 |
GBP |
33.81 |
34.1799 |
33.55 |
34.17 |
34.17 |
-0.365 (-1.06%)
|
74,171 |
| 6 Aug 2015 |
GBP |
34.83 |
34.83 |
34.15 |
34.535 |
34.535 |
-0.105 (-0.30%)
|
30,944 |
| 5 Aug 2015 |
GBP |
34.77 |
34.9745 |
34.5 |
34.64 |
34.64 |
+0.66 (+1.94%)
|
90,363 |
| 4 Aug 2015 |
GBP |
34.08 |
34.42 |
33.8 |
33.98 |
33.98 |
-0.21 (-0.61%)
|
68,404 |
| 3 Aug 2015 |
GBP |
33.96 |
34.63 |
33.83 |
34.19 |
34.19 |
+0.02 (+0.06%)
|
95,390 |
| 31 Jul 2015 |
GBP |
34.5 |
34.6131 |
34.01 |
34.17 |
34.17 |
+0.57 (+1.70%)
|
81,499 |
| 30 Jul 2015 |
GBP |
33.41 |
33.6 |
32.84 |
33.6 |
33.6 |
-0.01 (-0.03%)
|
46,155 |
| 29 Jul 2015 |
GBP |
33.14 |
34.065 |
33.14 |
33.61 |
33.61 |
+0.26 (+0.78%)
|
16,280 |
| 28 Jul 2015 |
GBP |
32.61 |
33.36 |
32.49 |
33.35 |
33.35 |
+1.31 (+4.09%)
|
52,944 |
| 27 Jul 2015 |
GBP |
32.58 |
32.7 |
31.9175 |
32.04 |
32.04 |
-0.83 (-2.53%)
|
56,415 |
| 24 Jul 2015 |
GBP |
33.73 |
33.842 |
32.75 |
32.87 |
32.87 |
-1.1 (-3.24%)
|
81,963 |
| 23 Jul 2015 |
GBP |
34.5199 |
34.554 |
33.85 |
33.97 |
33.97 |
-0.31 (-0.90%)
|
126,164 |
| 22 Jul 2015 |
GBP |
34.05 |
34.314 |
34.04 |
34.2801 |
34.2801 |
-0.78 (-2.22%)
|
49,018 |
| 21 Jul 2015 |
GBP |
35.06 |
35.26 |
34.8806 |
35.06 |
35.06 |
-0.38 (-1.07%)
|
41,970 |
| 20 Jul 2015 |
GBP |
35.4 |
35.6394 |
35.211 |
35.44 |
35.44 |
+0.29 (+0.83%)
|
33,188 |
| 17 Jul 2015 |
GBP |
35.06 |
35.24 |
34.97 |
35.15 |
35.15 |
-0.37 (-1.04%)
|
42,028 |
| 16 Jul 2015 |
GBP |
35.22 |
35.7999 |
35.22 |
35.52 |
35.52 |
+1.04 (+3.02%)
|
102,481 |
| 15 Jul 2015 |
GBP |
34.6 |
34.9103 |
34.11 |
34.4801 |
34.4801 |
-0.54 (-1.54%)
|
73,746 |
| 14 Jul 2015 |
GBP |
34.44 |
35.09 |
34.42 |
35.02 |
35.02 |
+0.81 (+2.37%)
|
135,237 |
