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 |
| 4 Apr 2024 |
USD |
31.16 |
31.22 |
31 |
31.22 |
31.22 |
+0.2 (+0.64%)
|
3,627 |
| 3 Apr 2024 |
USD |
31 |
31.0328 |
30.9 |
31.02 |
31.02 |
+0.04 (+0.13%)
|
11,816 |
| 2 Apr 2024 |
USD |
31.05 |
31.27 |
30.95 |
30.98 |
30.98 |
-0.32 (-1.02%)
|
3,287 |
| 28 Mar 2024 |
USD |
31.4 |
31.4 |
31.13 |
31.3 |
31.3 |
+0.26 (+0.84%)
|
2,801 |
| 27 Mar 2024 |
USD |
30.81 |
31.04 |
30.79 |
31.04 |
31.04 |
+0.26 (+0.84%)
|
1,347 |
| 26 Mar 2024 |
USD |
30.82 |
31.08 |
30.74 |
30.78 |
30.78 |
-0.12 (-0.39%)
|
4,431 |
| 25 Mar 2024 |
USD |
30.88 |
30.96 |
30.76 |
30.9 |
30.9 |
-0.04 (-0.13%)
|
4,548 |
| 22 Mar 2024 |
USD |
31.27 |
31.27 |
30.94 |
30.94 |
30.94 |
-0.185 (-0.59%)
|
4,736 |
| 21 Mar 2024 |
USD |
31.25 |
31.34 |
31.1 |
31.125 |
31.125 |
+0.335 (+1.09%)
|
18,516 |
| 20 Mar 2024 |
USD |
30.64 |
30.8 |
30.64 |
30.79 |
30.79 |
-0.005 (-0.02%)
|
3,504 |
| 19 Mar 2024 |
USD |
30.82 |
30.82 |
30.6 |
30.795 |
30.795 |
+0.09 (+0.29%)
|
2,429 |
| 18 Mar 2024 |
USD |
30.7 |
30.81 |
30.66 |
30.705 |
30.705 |
-0.045 (-0.15%)
|
808 |
| 15 Mar 2024 |
USD |
30.75 |
30.8 |
30.73 |
30.75 |
30.75 |
+0.09 (+0.29%)
|
1,813 |
| 14 Mar 2024 |
USD |
31.25 |
31.25 |
30.66 |
30.66 |
30.66 |
-0.445 (-1.43%)
|
1,686 |
| 13 Mar 2024 |
USD |
31.3 |
31.3 |
31.105 |
31.105 |
31.105 |
+0.055 (+0.18%)
|
6,557 |
| 12 Mar 2024 |
USD |
31.24 |
31.3 |
31.05 |
31.05 |
31.05 |
-0.025 (-0.08%)
|
12,063 |
| 11 Mar 2024 |
USD |
31 |
31.1 |
30.95 |
31.075 |
31.075 |
-0.045 (-0.14%)
|
9,738 |
| 8 Mar 2024 |
USD |
31.07 |
31.2 |
30.94 |
31.12 |
31.12 |
+0.2 (+0.65%)
|
7,059 |
| 7 Mar 2024 |
USD |
30.63 |
31 |
30.63 |
30.92 |
30.92 |
+0.21 (+0.68%)
|
21,920 |
| 6 Mar 2024 |
USD |
30.64 |
30.8 |
30.64 |
30.71 |
30.71 |
-0.005 (-0.02%)
|
2,294 |
| 5 Mar 2024 |
USD |
30.55 |
30.715 |
30.44 |
30.715 |
30.715 |
+0.125 (+0.41%)
|
925 |
| 4 Mar 2024 |
USD |
30.41 |
30.59 |
30.38 |
30.59 |
30.59 |
+0.16 (+0.53%)
|
9,200 |
| 1 Mar 2024 |
USD |
30.47 |
30.47 |
30.23 |
30.43 |
30.43 |
+0.02 (+0.07%)
|
3,627 |
| 29 Feb 2024 |
USD |
30.42 |
30.62 |
30.26 |
30.41 |
30.41 |
+0.08 (+0.26%)
|
8,339 |
| 28 Feb 2024 |
USD |
30.34 |
30.4 |
30.26 |
30.33 |
30.33 |
-0.04 (-0.13%)
|
3,982 |
| 27 Feb 2024 |
USD |
30.28 |
30.37 |
30.24 |
30.37 |
30.37 |
+0.11 (+0.36%)
|
4,239 |
| 26 Feb 2024 |
USD |
30.5 |
30.55 |
30.26 |
30.26 |
30.26 |
-0.35 (-1.14%)
|
62,190 |
| 23 Feb 2024 |
USD |
30.65 |
30.67 |
30.51 |
30.61 |
30.61 |
+0.115 (+0.38%)
|
1,439 |
| 22 Feb 2024 |
USD |
30.7 |
30.79 |
30.44 |
30.495 |
30.495 |
-0.035 (-0.11%)
|
6,768 |
| 21 Feb 2024 |
USD |
30.39 |
30.53 |
30.32 |
30.53 |
30.53 |
+0.105 (+0.35%)
|
8,841 |
