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 Apr 2015 |
GBP |
35.9 |
36.08 |
35.06 |
35.6899 |
35.6899 |
+0.062 (+0.17%)
|
74,151 |
| 15 Apr 2015 |
GBP |
35.53 |
35.76 |
34.97 |
35.628 |
35.628 |
+0.578 (+1.65%)
|
82,338 |
| 14 Apr 2015 |
GBP |
34.81 |
35.2 |
34.81 |
35.05 |
35.05 |
+0.85 (+2.49%)
|
101,295 |
| 13 Apr 2015 |
GBP |
34.75 |
34.75 |
34.07 |
34.2 |
34.2 |
-0.58 (-1.67%)
|
95,677 |
| 10 Apr 2015 |
GBP |
34.5 |
34.83 |
34.3 |
34.78 |
34.78 |
+0.32 (+0.93%)
|
100,648 |
| 9 Apr 2015 |
GBP |
34.68 |
34.68 |
34.128 |
34.46 |
34.46 |
-0.042 (-0.12%)
|
100,283 |
| 8 Apr 2015 |
GBP |
35 |
35.17 |
34.2332 |
34.502 |
34.502 |
+0.242 (+0.71%)
|
40,657 |
| 7 Apr 2015 |
GBP |
34.56 |
35.24 |
34.26 |
34.26 |
34.26 |
-0.22 (-0.64%)
|
118,243 |
| 6 Apr 2015 |
GBP |
33.97 |
35.1 |
33.9 |
34.48 |
34.48 |
+0.93 (+2.77%)
|
121,955 |
| 2 Apr 2015 |
GBP |
33.23 |
33.6599 |
33.11 |
33.55 |
33.55 |
+0.86 (+2.63%)
|
54,157 |
| 1 Apr 2015 |
GBP |
32.8 |
32.8 |
32.07 |
32.69 |
32.69 |
+0.75 (+2.35%)
|
52,304 |
| 31 Mar 2015 |
GBP |
31.86 |
32.82 |
31.75 |
31.94 |
31.94 |
-1.53 (-4.57%)
|
104,763 |
| 30 Mar 2015 |
GBP |
33.3 |
33.69 |
33.24 |
33.47 |
33.47 |
+0.21 (+0.63%)
|
66,652 |
| 27 Mar 2015 |
GBP |
33.05 |
33.3225 |
32.796 |
33.26 |
33.26 |
+0.33 (+1.00%)
|
80,627 |
| 26 Mar 2015 |
GBP |
33.25 |
33.25 |
32.1603 |
32.93 |
32.93 |
-1.07 (-3.15%)
|
86,445 |
| 25 Mar 2015 |
GBP |
35.06 |
35.06 |
33.93 |
34 |
34 |
-0.6 (-1.73%)
|
67,490 |
| 24 Mar 2015 |
GBP |
35 |
35.23 |
34.56 |
34.6 |
34.6 |
-0.17 (-0.49%)
|
77,829 |
| 23 Mar 2015 |
GBP |
34.34 |
35.02 |
34.3372 |
34.77 |
34.77 |
+0.56 (+1.64%)
|
128,119 |
| 20 Mar 2015 |
GBP |
33.82 |
34.699 |
33.366 |
34.21 |
34.21 |
+2.361 (+7.41%)
|
163,092 |
| 19 Mar 2015 |
GBP |
31.95 |
32.151 |
31.59 |
31.849 |
31.849 |
-1.301 (-3.92%)
|
110,941 |
| 18 Mar 2015 |
GBP |
30.99 |
33.35 |
30.9099 |
33.1501 |
33.1501 |
+2.16 (+6.97%)
|
106,843 |
| 17 Mar 2015 |
GBP |
30.83 |
31.09 |
30.4901 |
30.99 |
30.99 |
-0.29 (-0.93%)
|
63,850 |
| 16 Mar 2015 |
GBP |
30.75 |
31.43 |
30.75 |
31.28 |
31.28 |
+1.24 (+4.13%)
|
118,460 |
| 13 Mar 2015 |
GBP |
29.91 |
30.06 |
29.43 |
30.04 |
30.04 |
-0.65 (-2.12%)
|
69,844 |
| 12 Mar 2015 |
GBP |
30.65 |
30.87 |
30.1501 |
30.69 |
30.69 |
+0.74 (+2.47%)
|
107,603 |
| 11 Mar 2015 |
GBP |
30.34 |
30.34 |
29.59 |
29.95 |
29.95 |
-0.04 (-0.13%)
|
136,420 |
| 10 Mar 2015 |
GBP |
30.83 |
30.83 |
29.89 |
29.99 |
29.99 |
-2.32 (-7.18%)
|
158,752 |
| 9 Mar 2015 |
GBP |
32 |
32.45 |
31.955 |
32.31 |
32.31 |
+0.4 (+1.25%)
|
43,664 |
| 6 Mar 2015 |
GBP |
32.84 |
32.98 |
31.84 |
31.91 |
31.91 |
-1.925 (-5.69%)
|
102,989 |
| 5 Mar 2015 |
GBP |
33.97 |
34.2 |
33.6299 |
33.8348 |
33.8348 |
+0.395 (+1.18%)
|
120,385 |
