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 |
| 13 Jul 2015 |
GBP |
34.55 |
34.55 |
34.001 |
34.21 |
34.21 |
+0.05 (+0.15%)
|
137,036 |
| 10 Jul 2015 |
GBP |
34.02 |
34.25 |
33.4912 |
34.16 |
34.16 |
+3.77 (+12.41%)
|
260,827 |
| 9 Jul 2015 |
GBP |
30.86 |
31.1 |
30.2501 |
30.39 |
30.39 |
+1.54 (+5.34%)
|
107,238 |
| 8 Jul 2015 |
GBP |
29.45 |
29.45 |
28.67 |
28.85 |
28.85 |
-1.35 (-4.47%)
|
85,382 |
| 7 Jul 2015 |
GBP |
29.42 |
30.35 |
28.0306 |
30.2 |
30.2 |
-0.09 (-0.30%)
|
247,586 |
| 6 Jul 2015 |
GBP |
30.42 |
31.23 |
29.95 |
30.29 |
30.29 |
-2.25 (-6.91%)
|
239,711 |
| 2 Jul 2015 |
GBP |
32.76 |
32.85 |
32.3 |
32.54 |
32.54 |
+0.02 (+0.06%)
|
119,567 |
| 1 Jul 2015 |
GBP |
33.24 |
33.35 |
32.119 |
32.52 |
32.52 |
+0.41 (+1.28%)
|
111,817 |
| 30 Jun 2015 |
GBP |
33.34 |
33.57 |
31.44 |
32.11 |
32.11 |
-0.68 (-2.07%)
|
182,386 |
| 29 Jun 2015 |
GBP |
33.66 |
34.43 |
32.5 |
32.79 |
32.79 |
-3.62 (-9.94%)
|
272,780 |
| 26 Jun 2015 |
GBP |
36.6699 |
36.93 |
35.93 |
36.41 |
36.41 |
+0.18 (+0.50%)
|
86,080 |
| 25 Jun 2015 |
GBP |
36.4524 |
36.664 |
36.1101 |
36.23 |
36.23 |
-0.04 (-0.11%)
|
35,415 |
| 24 Jun 2015 |
GBP |
36.59 |
36.97 |
36.2 |
36.27 |
36.27 |
-0.89 (-2.40%)
|
77,045 |
| 23 Jun 2015 |
GBP |
37.27 |
37.47 |
37.0301 |
37.16 |
37.16 |
-0.12 (-0.32%)
|
84,446 |
| 22 Jun 2015 |
GBP |
37.38 |
38 |
37 |
37.28 |
37.28 |
+2.41 (+6.91%)
|
178,123 |
| 19 Jun 2015 |
GBP |
35.1252 |
35.31 |
34.75 |
34.87 |
34.87 |
-0.46 (-1.30%)
|
49,901 |
| 18 Jun 2015 |
GBP |
34.43 |
36.3105 |
34.43 |
35.33 |
35.33 |
+1.24 (+3.64%)
|
117,121 |
| 17 Jun 2015 |
GBP |
34.119 |
34.3 |
33.11 |
34.09 |
34.09 |
-0.14 (-0.41%)
|
57,911 |
| 16 Jun 2015 |
GBP |
33.598 |
34.33 |
33.598 |
34.23 |
34.23 |
+0.11 (+0.32%)
|
77,880 |
| 15 Jun 2015 |
GBP |
33.35 |
34.2 |
33.32 |
34.12 |
34.12 |
-1.105 (-3.14%)
|
104,657 |
| 12 Jun 2015 |
GBP |
35.1 |
35.6525 |
34.4999 |
35.225 |
35.225 |
-1.045 (-2.88%)
|
50,932 |
| 11 Jun 2015 |
GBP |
36.55 |
36.73 |
35.66 |
36.27 |
36.27 |
+0.17 (+0.47%)
|
76,259 |
| 10 Jun 2015 |
GBP |
34.98 |
36.402 |
34.98 |
36.1 |
36.1 |
+2.45 (+7.28%)
|
153,485 |
| 9 Jun 2015 |
GBP |
33.75 |
34 |
33.07 |
33.65 |
33.65 |
-0.38 (-1.12%)
|
0 |
| 8 Jun 2015 |
GBP |
34.01 |
34.18 |
33.64 |
34.03 |
34.03 |
-0.07 (-0.21%)
|
0 |
| 5 Jun 2015 |
GBP |
34 |
34.412 |
33.3 |
34.1 |
34.1 |
-1.48 (-4.16%)
|
126,781 |
| 4 Jun 2015 |
GBP |
36.51 |
37.37 |
35.3 |
35.58 |
35.58 |
-1.35 (-3.66%)
|
87,255 |
| 3 Jun 2015 |
GBP |
36.65 |
37.54 |
36.65 |
36.93 |
36.93 |
+0.88 (+2.44%)
|
110,352 |
| 2 Jun 2015 |
GBP |
35.73 |
36.62 |
35.71 |
36.05 |
36.05 |
+0.88 (+2.50%)
|
74,621 |
| 1 Jun 2015 |
GBP |
35.9 |
35.9 |
34.63 |
35.17 |
35.17 |
-0.71 (-1.98%)
|
93,184 |
