SSgA SPDR ETFs Europe I Public
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
16 May 2024 |
USD |
32.28 |
32.29 |
32.14 |
32.225 |
32.225 |
+0.115 (+0.36%)
|
5,161 |
15 May 2024 |
USD |
32 |
32.13 |
31.92 |
32.11 |
32.11 |
+0.24 (+0.75%)
|
2,728 |
14 May 2024 |
USD |
31.82 |
31.97 |
31.76 |
31.87 |
31.87 |
-0.04 (-0.13%)
|
13,332 |
13 May 2024 |
USD |
31.8 |
31.96 |
31.71 |
31.91 |
31.91 |
+0.195 (+0.61%)
|
9,517 |
10 May 2024 |
USD |
31.88 |
31.9 |
31.715 |
31.715 |
31.715 |
+0.15 (+0.48%)
|
199 |
9 May 2024 |
USD |
31.37 |
31.565 |
31.36 |
31.565 |
31.565 |
+0.195 (+0.62%)
|
192 |
8 May 2024 |
USD |
31.34 |
31.45 |
31.19 |
31.37 |
31.37 |
-0.13 (-0.41%)
|
5,786 |
7 May 2024 |
USD |
31.38 |
31.5 |
31.25 |
31.5 |
31.5 |
+0.38 (+1.22%)
|
11,959 |
3 May 2024 |
USD |
30.93 |
31.26 |
30.88 |
31.12 |
31.12 |
+0.415 (+1.35%)
|
471 |
2 May 2024 |
USD |
30.81 |
30.83 |
30.7 |
30.705 |
30.705 |
-0.065 (-0.21%)
|
1,644 |
1 May 2024 |
USD |
30.6 |
30.87 |
30.6 |
30.77 |
30.77 |
-0.1 (-0.32%)
|
6,812 |
30 Apr 2024 |
USD |
31.07 |
31.07 |
30.87 |
30.87 |
30.87 |
-0.2 (-0.64%)
|
406 |
29 Apr 2024 |
USD |
30.88 |
31.07 |
30.82 |
31.07 |
31.07 |
+0.18 (+0.58%)
|
2,113 |
26 Apr 2024 |
USD |
30.81 |
30.96 |
30.8 |
30.89 |
30.89 |
+0.26 (+0.85%)
|
3,779 |
25 Apr 2024 |
USD |
31 |
31.05 |
30.56 |
30.63 |
30.63 |
-0.135 (-0.44%)
|
5,241 |
24 Apr 2024 |
USD |
30.93 |
30.93 |
30.67 |
30.765 |
30.765 |
-0.165 (-0.53%)
|
7,379 |
23 Apr 2024 |
USD |
30.74 |
30.93 |
30.64 |
30.93 |
30.93 |
+0.31 (+1.01%)
|
9,156 |
22 Apr 2024 |
USD |
30.6 |
30.67 |
30.48 |
30.62 |
30.62 |
+0.255 (+0.84%)
|
22,769 |
19 Apr 2024 |
USD |
29.9 |
30.365 |
29.9 |
30.365 |
30.365 |
+0.285 (+0.95%)
|
2,773 |
18 Apr 2024 |
USD |
29.99 |
30.13 |
29.9 |
30.08 |
30.08 |
+0.31 (+1.04%)
|
1,049 |
17 Apr 2024 |
USD |
29.65 |
29.91 |
29.58 |
29.77 |
29.77 |
+0.075 (+0.25%)
|
1,579 |
16 Apr 2024 |
USD |
29.9 |
29.95 |
29.63 |
29.695 |
29.695 |
-0.475 (-1.57%)
|
8,667 |
15 Apr 2024 |
USD |
30.23 |
30.41 |
30.14 |
30.17 |
30.17 |
-0.16 (-0.53%)
|
372 |
12 Apr 2024 |
USD |
30.7 |
30.7 |
30.33 |
30.33 |
30.33 |
-0.06 (-0.20%)
|
440 |
11 Apr 2024 |
USD |
30.57 |
30.6 |
30.36 |
30.39 |
30.39 |
-0.205 (-0.67%)
|
976 |
10 Apr 2024 |
USD |
31.36 |
31.45 |
30.57 |
30.595 |
30.595 |
-0.565 (-1.81%)
|
20,544 |
9 Apr 2024 |
USD |
31.11 |
31.29 |
31.07 |
31.16 |
31.16 |
+0.07 (+0.23%)
|
196 |
8 Apr 2024 |
USD |
30.76 |
31.11 |
30.76 |
31.09 |
31.09 |
+0.31 (+1.01%)
|
2,089 |
5 Apr 2024 |
USD |
30.93 |
30.96 |
30.62 |
30.78 |
30.78 |
-0.44 (-1.41%)
|
941 |
4 Apr 2024 |
USD |
31.16 |
31.22 |
31 |
31.22 |
31.22 |
+0.2 (+0.64%)
|
3,627 |