SSgA SPDR ETFs Europe I Public
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Jan 2015 |
GBP |
29.6 |
29.6 |
28.7603 |
29.1612 |
29.1612 |
+0.571 (+2.00%)
|
71,211 |
| 16 Jan 2015 |
GBP |
27.69 |
28.69 |
27.4 |
28.59 |
28.59 |
+1.164 (+4.24%)
|
56,747 |
| 15 Jan 2015 |
GBP |
27.6 |
27.8 |
27.161 |
27.4262 |
27.4262 |
+0.366 (+1.35%)
|
26,283 |
| 14 Jan 2015 |
GBP |
26.68 |
27.06 |
26.3 |
27.06 |
27.06 |
+0.267 (+1.00%)
|
12,873 |
| 13 Jan 2015 |
GBP |
27.66 |
27.8 |
26.371 |
26.7932 |
26.7932 |
+0.033 (+0.12%)
|
39,008 |
| 12 Jan 2015 |
GBP |
26.84 |
27.0799 |
26.33 |
26.7599 |
26.7599 |
+0.05 (+0.19%)
|
11,017 |
| 9 Jan 2015 |
GBP |
27.4 |
27.4 |
26.165 |
26.7096 |
26.7096 |
-0.421 (-1.55%)
|
33,525 |
| 8 Jan 2015 |
GBP |
26.78 |
27.4999 |
26.61 |
27.1304 |
27.1304 |
+1.06 (+4.07%)
|
41,970 |
| 7 Jan 2015 |
GBP |
25.74 |
26.08 |
25.22 |
26.07 |
26.07 |
+0.79 (+3.13%)
|
20,200 |
| 6 Jan 2015 |
GBP |
25.86 |
26.07 |
25.28 |
25.28 |
25.28 |
-0.86 (-3.29%)
|
25,977 |
| 5 Jan 2015 |
GBP |
27.04 |
27.23 |
25.91 |
26.14 |
26.14 |
-2.45 (-8.57%)
|
24,119 |
| 2 Jan 2015 |
GBP |
29.2 |
29.3699 |
28.48 |
28.59 |
28.59 |
-0.47 (-1.62%)
|
11,442 |
| 31 Dec 2014 |
GBP |
29.87 |
30.1 |
29.06 |
29.06 |
29.06 |
-0.78 (-2.61%)
|
8,148 |
| 30 Dec 2014 |
GBP |
30.08 |
30.12 |
29.8201 |
29.84 |
29.84 |
-0.742 (-2.43%)
|
7,816 |
| 29 Dec 2014 |
GBP |
30.37 |
30.9 |
30.35 |
30.5822 |
30.5822 |
-0.901 (-2.86%)
|
10,886 |
| 26 Dec 2014 |
GBP |
31.31 |
31.63 |
31.31 |
31.4837 |
31.4837 |
+0.274 (+0.88%)
|
9,997 |
| 24 Dec 2014 |
GBP |
31.15 |
31.37 |
31 |
31.21 |
31.21 |
+0.38 (+1.23%)
|
5,812 |
| 23 Dec 2014 |
GBP |
30.751 |
30.8399 |
30.46 |
30.83 |
30.83 |
-0.14 (-0.45%)
|
7,718 |
| 22 Dec 2014 |
GBP |
30.8 |
31.14 |
30.6179 |
30.97 |
30.97 |
+0.4 (+1.31%)
|
5,620 |
| 19 Dec 2014 |
GBP |
30.24 |
30.7 |
29.86 |
30.57 |
30.57 |
-0.22 (-0.71%)
|
10,156 |
| 18 Dec 2014 |
GBP |
29.84 |
30.79 |
29.8101 |
30.79 |
30.79 |
+1.91 (+6.61%)
|
24,135 |
| 17 Dec 2014 |
GBP |
28.5109 |
29.38 |
28.4 |
28.88 |
28.88 |
+0.506 (+1.78%)
|
15,786 |
| 16 Dec 2014 |
GBP |
27.2745 |
29.072 |
27.2745 |
28.374 |
28.374 |
+1.208 (+4.45%)
|
17,689 |
| 15 Dec 2014 |
GBP |
29.074 |
29.074 |
26.8996 |
27.1664 |
27.1664 |
-1.488 (-5.19%)
|
17,435 |
| 12 Dec 2014 |
GBP |
30.431 |
30.431 |
28.6543 |
28.6543 |
28.6543 |
-1.966 (-6.42%)
|
13,377 |
| 11 Dec 2014 |
GBP |
31 |
31.45 |
30.62 |
30.62 |
30.62 |
-0.45 (-1.45%)
|
12,068 |
| 10 Dec 2014 |
GBP |
31.995 |
31.995 |
30.94 |
31.07 |
31.07 |
-1.08 (-3.36%)
|
12,494 |
| 9 Dec 2014 |
GBP |
32.25 |
32.3501 |
31.691 |
32.15 |
32.15 |
-0.9 (-2.72%)
|
25,103 |
| 8 Dec 2014 |
GBP |
33.56 |
33.56 |
32.9785 |
33.05 |
33.05 |
-0.701 (-2.08%)
|
6,642 |
| 5 Dec 2014 |
GBP |
33.91 |
34.0066 |
33.53 |
33.751 |
33.751 |
+0.399 (+1.20%)
|
26,060 |
