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 |
| 19 Feb 2021 |
GBP |
28.9047 |
29.07 |
28.52 |
28.67 |
28.67 |
+0.2 (+0.70%)
|
13,032 |
| 18 Feb 2021 |
GBP |
28.34 |
28.48 |
27.905 |
28.47 |
28.47 |
-0.29 (-1.01%)
|
12,453 |
| 17 Feb 2021 |
GBP |
28.82 |
28.87 |
27.89 |
28.76 |
28.76 |
-0.9 (-3.03%)
|
48,780 |
| 16 Feb 2021 |
GBP |
29.73 |
29.82 |
29.49 |
29.66 |
29.66 |
+0.868 (+3.02%)
|
32,736 |
| 12 Feb 2021 |
GBP |
28.0713 |
28.81 |
28.0713 |
28.7917 |
28.7917 |
+0.452 (+1.59%)
|
19,310 |
| 11 Feb 2021 |
GBP |
28.12 |
28.34 |
27.92 |
28.34 |
28.34 |
+0.65 (+2.35%)
|
27,936 |
| 10 Feb 2021 |
GBP |
28.25 |
28.36 |
27.42 |
27.69 |
27.69 |
-0.37 (-1.32%)
|
45,226 |
| 9 Feb 2021 |
GBP |
27.73 |
28.12 |
27.67 |
28.06 |
28.06 |
+0.5 (+1.81%)
|
7,426 |
| 8 Feb 2021 |
GBP |
27.64 |
27.835 |
27.455 |
27.56 |
27.56 |
+0.22 (+0.80%)
|
13,774 |
| 5 Feb 2021 |
GBP |
27.12 |
27.34 |
26.83 |
27.34 |
27.34 |
+0.52 (+1.94%)
|
19,841 |
| 4 Feb 2021 |
GBP |
26.58 |
26.82 |
26.485 |
26.82 |
26.82 |
-0.01 (-0.04%)
|
22,229 |
| 3 Feb 2021 |
GBP |
26.7 |
26.83 |
26.35 |
26.83 |
26.83 |
+0.07 (+0.26%)
|
22,461 |
| 2 Feb 2021 |
GBP |
26.38 |
26.76 |
26.2 |
26.76 |
26.76 |
+0.97 (+3.76%)
|
35,969 |
| 1 Feb 2021 |
GBP |
25.91 |
25.9347 |
25.6299 |
25.79 |
25.79 |
+0.86 (+3.45%)
|
40,635 |
| 29 Jan 2021 |
GBP |
25.66 |
25.8 |
24.53 |
24.93 |
24.93 |
-1.56 (-5.89%)
|
31,589 |
| 28 Jan 2021 |
GBP |
26.27 |
26.85 |
26.17 |
26.49 |
26.49 |
+0.73 (+2.83%)
|
47,824 |
| 27 Jan 2021 |
GBP |
25.99 |
26.5601 |
25.271 |
25.76 |
25.76 |
-1.97 (-7.10%)
|
170,024 |
| 26 Jan 2021 |
GBP |
27.76 |
27.8386 |
27.55 |
27.73 |
27.73 |
+0.26 (+0.95%)
|
11,094 |
| 25 Jan 2021 |
GBP |
27.05 |
27.47 |
26.7303 |
27.47 |
27.47 |
-0.53 (-1.89%)
|
54,360 |
| 22 Jan 2021 |
GBP |
27.81 |
28.18 |
27.72 |
28 |
28 |
-0.59 (-2.06%)
|
58,524 |
| 21 Jan 2021 |
GBP |
28.56 |
28.59 |
28.07 |
28.59 |
28.59 |
+0.33 (+1.17%)
|
20,083 |
| 20 Jan 2021 |
GBP |
27.91 |
28.27 |
27.88 |
28.26 |
28.26 |
+0.51 (+1.84%)
|
14,368 |
| 19 Jan 2021 |
GBP |
27.76 |
27.77 |
27.37 |
27.75 |
27.75 |
+0.67 (+2.47%)
|
30,178 |
| 15 Jan 2021 |
GBP |
27.37 |
27.58 |
26.745 |
27.08 |
27.08 |
-1.42 (-4.98%)
|
67,629 |
| 14 Jan 2021 |
GBP |
28.12 |
28.67 |
28.12 |
28.5 |
28.5 |
+0.57 (+2.04%)
|
29,221 |
| 13 Jan 2021 |
GBP |
28.03 |
28.19 |
27.7343 |
27.93 |
27.93 |
-0.26 (-0.92%)
|
34,004 |
| 12 Jan 2021 |
GBP |
27.74 |
28.23 |
27.51 |
28.19 |
28.19 |
+0.38 (+1.37%)
|
58,211 |
| 11 Jan 2021 |
GBP |
27.35 |
28.07 |
27.291 |
27.81 |
27.81 |
-1.36 (-4.66%)
|
93,379 |
| 8 Jan 2021 |
GBP |
29.19 |
29.2096 |
28.39 |
29.17 |
29.17 |
+0.38 (+1.32%)
|
74,343 |
| 7 Jan 2021 |
GBP |
28.66 |
28.87 |
28.48 |
28.79 |
28.79 |
+0.28 (+0.98%)
|
52,983 |
