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 |
| 29 May 2015 |
GBP |
36.6 |
36.73 |
35.1809 |
35.88 |
35.88 |
-1.17 (-3.16%)
|
91,341 |
| 28 May 2015 |
GBP |
36.66 |
37.1499 |
36.09 |
37.05 |
37.05 |
-0.01 (-0.03%)
|
46,961 |
| 27 May 2015 |
GBP |
35.71 |
37.1668 |
35.71 |
37.06 |
37.06 |
+1.4 (+3.93%)
|
124,437 |
| 26 May 2015 |
GBP |
36.95 |
36.95 |
35.41 |
35.66 |
35.66 |
-2.48 (-6.50%)
|
157,655 |
| 22 May 2015 |
GBP |
38.7 |
38.7 |
38.11 |
38.14 |
38.14 |
-1.16 (-2.95%)
|
68,495 |
| 21 May 2015 |
GBP |
38.78 |
39.4999 |
38.78 |
39.3 |
39.3 |
+0.648 (+1.68%)
|
44,283 |
| 20 May 2015 |
GBP |
38.39 |
39.0299 |
38.22 |
38.652 |
38.652 |
+0.372 (+0.97%)
|
28,800 |
| 19 May 2015 |
GBP |
38.27 |
38.51 |
38.1001 |
38.28 |
38.28 |
-0.39 (-1.01%)
|
60,010 |
| 18 May 2015 |
GBP |
38.68 |
38.9099 |
38.31 |
38.67 |
38.67 |
-0.72 (-1.83%)
|
74,234 |
| 15 May 2015 |
GBP |
39.04 |
39.47 |
38.43 |
39.39 |
39.39 |
-0.08 (-0.20%)
|
64,496 |
| 14 May 2015 |
GBP |
38.39 |
39.52 |
38.39 |
39.47 |
39.47 |
+1.83 (+4.86%)
|
113,244 |
| 13 May 2015 |
GBP |
38.09 |
38.2999 |
37.4936 |
37.64 |
37.64 |
+0.73 (+1.98%)
|
61,100 |
| 12 May 2015 |
GBP |
36.79 |
37.1388 |
36.61 |
36.91 |
36.91 |
-0.36 (-0.97%)
|
36,749 |
| 11 May 2015 |
GBP |
37.22 |
37.6499 |
37.07 |
37.27 |
37.27 |
-0.4 (-1.06%)
|
39,378 |
| 8 May 2015 |
GBP |
36.98 |
38 |
36.98 |
37.67 |
37.67 |
+2.53 (+7.20%)
|
133,731 |
| 7 May 2015 |
GBP |
35.02 |
35.41 |
34.655 |
35.14 |
35.14 |
-0.45 (-1.26%)
|
44,579 |
| 6 May 2015 |
GBP |
35.42 |
36.1593 |
35.21 |
35.5899 |
35.5899 |
+0.71 (+2.04%)
|
63,015 |
| 5 May 2015 |
GBP |
36.24 |
36.26 |
34.75 |
34.88 |
34.88 |
-1.81 (-4.93%)
|
75,018 |
| 4 May 2015 |
GBP |
36.83 |
36.9105 |
36.4999 |
36.69 |
36.69 |
-0.02 (-0.05%)
|
52,213 |
| 1 May 2015 |
GBP |
36.441 |
36.71 |
35.791 |
36.71 |
36.71 |
+0.81 (+2.26%)
|
69,276 |
| 30 Apr 2015 |
GBP |
35.57 |
36.4 |
35.57 |
35.9 |
35.9 |
-0.26 (-0.72%)
|
76,588 |
| 29 Apr 2015 |
GBP |
36.45 |
37.02 |
35.8 |
36.16 |
36.16 |
-0.91 (-2.45%)
|
61,344 |
| 28 Apr 2015 |
GBP |
36.6 |
37.07 |
36.117 |
37.07 |
37.07 |
-0.06 (-0.16%)
|
122,323 |
| 27 Apr 2015 |
GBP |
36.78 |
37.71 |
36.78 |
37.13 |
37.13 |
+1.018 (+2.82%)
|
133,087 |
| 24 Apr 2015 |
GBP |
35.9 |
36.5657 |
35.49 |
36.112 |
36.112 |
+0.273 (+0.76%)
|
68,985 |
| 23 Apr 2015 |
GBP |
34.66 |
36 |
34.57 |
35.839 |
35.839 |
+0.579 (+1.64%)
|
56,513 |
| 22 Apr 2015 |
GBP |
35.1 |
35.26 |
34.441 |
35.26 |
35.26 |
-0.02 (-0.06%)
|
84,939 |
| 21 Apr 2015 |
GBP |
35.09 |
35.41 |
34.97 |
35.28 |
35.28 |
+0.87 (+2.53%)
|
50,181 |
| 20 Apr 2015 |
GBP |
34.47 |
34.839 |
34.2701 |
34.41 |
34.41 |
+0.17 (+0.50%)
|
47,876 |
| 17 Apr 2015 |
GBP |
34.5 |
35.04 |
33.82 |
34.24 |
34.24 |
-1.45 (-4.06%)
|
138,235 |
