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 |
| 4 Mar 2015 |
GBP |
33.18 |
33.56 |
32.72 |
33.44 |
33.44 |
-0.45 (-1.33%)
|
77,123 |
| 3 Mar 2015 |
GBP |
34.4 |
34.5 |
33.6005 |
33.89 |
33.89 |
-0.91 (-2.61%)
|
84,227 |
| 2 Mar 2015 |
GBP |
34.57 |
34.8 |
34.4 |
34.8 |
34.8 |
+0.1 (+0.29%)
|
55,652 |
| 27 Feb 2015 |
GBP |
34.58 |
35.19 |
34.46 |
34.7 |
34.7 |
+0.14 (+0.41%)
|
117,196 |
| 26 Feb 2015 |
GBP |
34.77 |
34.8 |
34.3922 |
34.56 |
34.56 |
-0.51 (-1.45%)
|
107,075 |
| 25 Feb 2015 |
GBP |
35.18 |
35.18 |
34.59 |
35.07 |
35.07 |
+0.09 (+0.26%)
|
88,969 |
| 24 Feb 2015 |
GBP |
34.27 |
35.05 |
34.2 |
34.98 |
34.98 |
+0.73 (+2.13%)
|
81,816 |
| 23 Feb 2015 |
GBP |
34.1 |
34.509 |
33.966 |
34.25 |
34.25 |
-0.46 (-1.33%)
|
80,096 |
| 20 Feb 2015 |
GBP |
33.3 |
35.1 |
32.9096 |
34.71 |
34.71 |
+1.19 (+3.55%)
|
183,669 |
| 19 Feb 2015 |
GBP |
33.58 |
33.91 |
33.35 |
33.52 |
33.52 |
-0.05 (-0.15%)
|
53,428 |
| 18 Feb 2015 |
GBP |
33.28 |
33.839 |
33 |
33.57 |
33.57 |
+0.41 (+1.24%)
|
75,117 |
| 17 Feb 2015 |
GBP |
32.88 |
33.34 |
32.3725 |
33.16 |
33.16 |
+0.15 (+0.45%)
|
62,118 |
| 13 Feb 2015 |
GBP |
33.12 |
33.12 |
32.67 |
33.01 |
33.01 |
+0.29 (+0.89%)
|
92,766 |
| 12 Feb 2015 |
GBP |
31.62 |
32.74 |
31.62 |
32.72 |
32.72 |
+1.93 (+6.27%)
|
103,638 |
| 11 Feb 2015 |
GBP |
30.88 |
30.889 |
30.3013 |
30.79 |
30.79 |
-0.62 (-1.97%)
|
45,186 |
| 10 Feb 2015 |
GBP |
30.9 |
31.46 |
30.7098 |
31.41 |
31.41 |
+0.96 (+3.15%)
|
32,057 |
| 9 Feb 2015 |
GBP |
30.18 |
30.7 |
30.01 |
30.45 |
30.45 |
-0.352 (-1.14%)
|
45,568 |
| 6 Feb 2015 |
GBP |
31.6 |
31.6 |
30.53 |
30.8022 |
30.8022 |
-1.548 (-4.78%)
|
51,798 |
| 5 Feb 2015 |
GBP |
31.8 |
32.3699 |
31.52 |
32.35 |
32.35 |
+1.41 (+4.56%)
|
51,973 |
| 4 Feb 2015 |
GBP |
31.69 |
31.94 |
30.92 |
30.94 |
30.94 |
-1.37 (-4.24%)
|
57,776 |
| 3 Feb 2015 |
GBP |
31.26 |
32.44 |
31.26 |
32.31 |
32.31 |
+2.08 (+6.88%)
|
126,767 |
| 2 Feb 2015 |
GBP |
29.55 |
30.3586 |
29.4184 |
30.23 |
30.23 |
+0.88 (+3.00%)
|
37,011 |
| 30 Jan 2015 |
GBP |
30.09 |
30.14 |
29.3001 |
29.3499 |
29.3499 |
-1.46 (-4.74%)
|
31,248 |
| 29 Jan 2015 |
GBP |
30.16 |
30.83 |
30.0599 |
30.81 |
30.81 |
+1.56 (+5.33%)
|
81,595 |
| 28 Jan 2015 |
GBP |
30.7 |
30.9 |
29.21 |
29.25 |
29.25 |
-1.82 (-5.86%)
|
91,676 |
| 27 Jan 2015 |
GBP |
31.03 |
31.26 |
30.45 |
31.07 |
31.07 |
-0.04 (-0.13%)
|
61,018 |
| 26 Jan 2015 |
GBP |
30.48 |
31.292 |
30.115 |
31.11 |
31.11 |
+1.46 (+4.92%)
|
122,086 |
| 23 Jan 2015 |
GBP |
30.15 |
30.39 |
29.58 |
29.65 |
29.65 |
-0.57 (-1.89%)
|
107,862 |
| 22 Jan 2015 |
GBP |
29.99 |
30.49 |
29.45 |
30.22 |
30.22 |
+0.3 (+1.00%)
|
152,776 |
| 21 Jan 2015 |
GBP |
29.15 |
29.92 |
28.93 |
29.92 |
29.92 |
+0.759 (+2.60%)
|
76,132 |
