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 |
| 19 Feb 2024 |
USD |
30.3 |
30.35 |
30.2 |
30.21 |
30.21 |
-0.095 (-0.31%)
|
36,546 |
| 16 Feb 2024 |
USD |
30.38 |
30.42 |
30.15 |
30.305 |
30.305 |
+0.235 (+0.78%)
|
7,900 |
| 15 Feb 2024 |
USD |
29.89 |
30.21 |
29.85 |
30.07 |
30.07 |
+0.46 (+1.55%)
|
663 |
| 14 Feb 2024 |
USD |
29.6 |
29.69 |
29.52 |
29.61 |
29.61 |
+0.09 (+0.30%)
|
11,722 |
| 13 Feb 2024 |
USD |
30.23 |
30.23 |
29.44 |
29.52 |
29.52 |
-0.575 (-1.91%)
|
4,023 |
| 12 Feb 2024 |
USD |
29.88 |
30.095 |
29.76 |
30.095 |
30.095 |
+0.435 (+1.47%)
|
1,849 |
| 9 Feb 2024 |
USD |
29.8 |
29.89 |
29.56 |
29.66 |
29.66 |
-0.02 (-0.07%)
|
292 |
| 8 Feb 2024 |
USD |
29.88 |
29.94 |
29.66 |
29.68 |
29.68 |
-0.14 (-0.47%)
|
1,950 |
| 7 Feb 2024 |
USD |
30.02 |
30.07 |
29.82 |
29.82 |
29.82 |
-0.19 (-0.63%)
|
5,969 |
| 6 Feb 2024 |
USD |
29.9 |
30.01 |
29.804 |
30.01 |
30.01 |
+0.095 (+0.32%)
|
4,583 |
| 5 Feb 2024 |
USD |
30.4 |
30.4 |
29.915 |
29.915 |
29.915 |
-0.425 (-1.40%)
|
4,774 |
| 2 Feb 2024 |
USD |
30.96 |
30.96 |
30.21 |
30.34 |
30.34 |
-0.06 (-0.20%)
|
8,757 |
| 1 Feb 2024 |
USD |
30.63 |
30.69 |
30.4 |
30.4 |
30.4 |
-0.74 (-2.38%)
|
3,473 |
| 31 Jan 2024 |
USD |
31.18 |
31.34 |
31.14 |
31.14 |
31.14 |
-0.045 (-0.14%)
|
1,024 |
| 30 Jan 2024 |
USD |
31.14 |
31.31 |
31.14 |
31.185 |
31.185 |
-0.035 (-0.11%)
|
10,971 |
| 29 Jan 2024 |
USD |
31.19 |
31.33 |
31.13 |
31.22 |
31.22 |
-0.13 (-0.41%)
|
2,264 |
| 26 Jan 2024 |
USD |
31.22 |
31.4 |
31.19 |
31.35 |
31.35 |
+0.165 (+0.53%)
|
366 |
| 25 Jan 2024 |
USD |
31.03 |
31.21 |
31.01 |
31.185 |
31.185 |
+0.03 (+0.10%)
|
2,174 |
| 24 Jan 2024 |
USD |
31.19 |
31.27 |
31.06 |
31.155 |
31.155 |
+0.305 (+0.99%)
|
24,844 |
| 23 Jan 2024 |
USD |
31.03 |
31.14 |
30.85 |
30.85 |
30.85 |
-0.095 (-0.31%)
|
175,632 |
| 22 Jan 2024 |
USD |
30.87 |
30.97 |
30.68 |
30.945 |
30.945 |
+0.515 (+1.69%)
|
1,820 |
| 19 Jan 2024 |
USD |
30.39 |
30.56 |
30.37 |
30.43 |
30.43 |
+0.12 (+0.40%)
|
1,771 |
| 18 Jan 2024 |
USD |
30.42 |
30.47 |
30.31 |
30.31 |
30.31 |
-0.07 (-0.23%)
|
10,843 |
| 17 Jan 2024 |
USD |
30.71 |
30.71 |
30.38 |
30.38 |
30.38 |
-0.565 (-1.83%)
|
5,261 |
| 16 Jan 2024 |
USD |
31.09 |
31.09 |
30.93 |
30.945 |
30.945 |
-0.335 (-1.07%)
|
1,531 |
| 15 Jan 2024 |
USD |
31.36 |
31.36 |
31.19 |
31.28 |
31.28 |
-0.025 (-0.08%)
|
31,987 |
| 12 Jan 2024 |
USD |
31.21 |
31.51 |
31.1748 |
31.305 |
31.305 |
+0.235 (+0.76%)
|
85,823 |
| 11 Jan 2024 |
USD |
31.63 |
31.64 |
31.07 |
31.07 |
31.07 |
-0.29 (-0.92%)
|
12,492 |
| 10 Jan 2024 |
USD |
31.4 |
31.4 |
31.22 |
31.36 |
31.36 |
+0.025 (+0.08%)
|
1,821 |
| 9 Jan 2024 |
USD |
31.6 |
31.6 |
31.3 |
31.335 |
31.335 |
-0.175 (-0.56%)
|
11,146 |
