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 |
10 Sep 2014 |
GBP |
38.18 |
38.574 |
37.94 |
38.574 |
38.574 |
+0.574 (+1.51%)
|
3,762 |
9 Sep 2014 |
GBP |
37.95 |
38.13 |
37.9 |
38.0002 |
38.0002 |
-0.25 (-0.65%)
|
6,045 |
8 Sep 2014 |
GBP |
38.5601 |
38.8599 |
38.04 |
38.2499 |
38.2499 |
-1.57 (-3.94%)
|
3,901 |
5 Sep 2014 |
GBP |
39.52 |
39.85 |
39.479 |
39.82 |
39.82 |
+0.44 (+1.12%)
|
12,039 |
4 Sep 2014 |
GBP |
40.33 |
40.33 |
39.37 |
39.38 |
39.38 |
-0.8 (-1.99%)
|
42,614 |
3 Sep 2014 |
GBP |
40.96 |
40.96 |
40.08 |
40.18 |
40.18 |
+0.99 (+2.53%)
|
26,736 |
2 Sep 2014 |
GBP |
39.64 |
39.67 |
38.95 |
39.19 |
39.19 |
-0.25 (-0.63%)
|
30,632 |
29 Aug 2014 |
GBP |
39.28 |
39.5 |
38.912 |
39.44 |
39.44 |
+0.07 (+0.18%)
|
5,762 |
28 Aug 2014 |
GBP |
39.25 |
39.46 |
39.08 |
39.37 |
39.37 |
-0.733 (-1.83%)
|
4,817 |
27 Aug 2014 |
GBP |
40.59 |
40.59 |
40 |
40.1028 |
40.1028 |
+0.353 (+0.89%)
|
13,063 |
26 Aug 2014 |
GBP |
39.94 |
40.25 |
39.75 |
39.75 |
39.75 |
+0.25 (+0.63%)
|
17,843 |
25 Aug 2014 |
GBP |
39 |
39.8 |
39 |
39.5 |
39.5 |
+1.216 (+3.18%)
|
9,525 |
22 Aug 2014 |
GBP |
38.87 |
38.87 |
38.06 |
38.2842 |
38.2842 |
-0.646 (-1.66%)
|
10,716 |
21 Aug 2014 |
GBP |
38.72 |
39.05 |
38.72 |
38.93 |
38.93 |
+0.658 (+1.72%)
|
3,290 |
20 Aug 2014 |
GBP |
38.25 |
38.45 |
37.987 |
38.2718 |
38.2718 |
-0.438 (-1.13%)
|
4,117 |
19 Aug 2014 |
GBP |
38.82 |
38.82 |
38.48 |
38.7099 |
38.7099 |
+0.22 (+0.57%)
|
5,063 |
18 Aug 2014 |
GBP |
38.67 |
38.67 |
38.276 |
38.49 |
38.49 |
+0.77 (+2.04%)
|
4,878 |
15 Aug 2014 |
GBP |
38.79 |
38.79 |
37 |
37.72 |
37.72 |
-0.03 (-0.08%)
|
6,245 |
14 Aug 2014 |
GBP |
37.72 |
37.75 |
37.63 |
37.75 |
37.75 |
+0.69 (+1.86%)
|
1,401 |
13 Aug 2014 |
GBP |
37.6 |
37.6 |
36.942 |
37.06 |
37.06 |
+0.34 (+0.93%)
|
5,563 |
12 Aug 2014 |
GBP |
36.18 |
36.72 |
36.18 |
36.72 |
36.72 |
-0.02 (-0.05%)
|
2,808 |
11 Aug 2014 |
GBP |
37.22 |
37.22 |
36.74 |
36.74 |
36.74 |
+0.24 (+0.66%)
|
6,666 |
8 Aug 2014 |
GBP |
35.4 |
36.5 |
35.4 |
36.5 |
36.5 |
+0.906 (+2.55%)
|
7,432 |
7 Aug 2014 |
GBP |
37.26 |
37.26 |
35.29 |
35.594 |
35.594 |
-1.143 (-3.11%)
|
6,663 |
6 Aug 2014 |
GBP |
36.07 |
36.755 |
36.07 |
36.737 |
36.737 |
-0.213 (-0.58%)
|
1,695 |
5 Aug 2014 |
GBP |
37.705 |
37.705 |
36.84 |
36.95 |
36.95 |
-1.36 (-3.55%)
|
3,339 |
4 Aug 2014 |
GBP |
37.95 |
38.3099 |
37.75 |
38.3099 |
38.3099 |
+0.64 (+1.70%)
|
2,100 |
1 Aug 2014 |
GBP |
38.46 |
38.46 |
37.45 |
37.67 |
37.67 |
-1.099 (-2.83%)
|
14,057 |
31 Jul 2014 |
GBP |
39.6194 |
39.763 |
38.75 |
38.7688 |
38.7688 |
-2.411 (-5.86%)
|
16,080 |
30 Jul 2014 |
GBP |
41.15 |
41.18 |
41.06 |
41.18 |
41.18 |
-0.35 (-0.84%)
|
2,211 |