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 |
| 9 Jan 2024 |
USD |
31.6 |
31.6 |
31.3 |
31.335 |
31.335 |
-0.175 (-0.56%)
|
11,146 |
| 8 Jan 2024 |
USD |
31.38 |
31.51 |
31.18 |
31.51 |
31.51 |
+0.06 (+0.19%)
|
1,250 |
| 5 Jan 2024 |
USD |
31.3 |
31.49 |
31.01 |
31.45 |
31.45 |
+0.04 (+0.13%)
|
1,800 |
| 4 Jan 2024 |
USD |
31.33 |
31.42 |
31.22 |
31.41 |
31.41 |
+0.205 (+0.66%)
|
4,087 |
| 3 Jan 2024 |
USD |
31.7 |
31.7 |
31.13 |
31.205 |
31.205 |
-0.405 (-1.28%)
|
13,080 |
| 2 Jan 2024 |
USD |
31.79 |
31.82 |
31.4 |
31.61 |
31.61 |
-0.225 (-0.71%)
|
1,168 |
| 29 Dec 2023 |
USD |
31.97 |
31.97 |
31.74 |
31.835 |
31.835 |
+0.055 (+0.17%)
|
472 |
| 28 Dec 2023 |
USD |
31.89 |
31.89 |
31.7 |
31.78 |
31.78 |
+0.12 (+0.38%)
|
536 |
| 27 Dec 2023 |
USD |
31.7 |
31.73 |
31.5 |
31.66 |
31.66 |
+0.305 (+0.97%)
|
5,371 |
| 22 Dec 2023 |
USD |
31.35 |
31.37 |
31.35 |
31.355 |
31.355 |
+0.045 (+0.14%)
|
4 |
| 21 Dec 2023 |
USD |
31.3 |
31.33 |
31.14 |
31.31 |
31.31 |
-0.2 (-0.63%)
|
21,485 |
| 20 Dec 2023 |
USD |
31.46 |
31.51 |
31.34 |
31.51 |
31.51 |
+0.12 (+0.38%)
|
4,968 |
| 19 Dec 2023 |
USD |
31.15 |
31.44 |
31.15 |
31.39 |
31.39 |
+0.23 (+0.74%)
|
1,048 |
| 18 Dec 2023 |
USD |
31.24 |
31.31 |
31.06 |
31.16 |
31.16 |
-0.22 (-0.70%)
|
2,763 |
| 15 Dec 2023 |
USD |
31.69 |
31.7 |
31.33 |
31.38 |
31.38 |
-0.185 (-0.59%)
|
4,434 |
| 14 Dec 2023 |
USD |
31.21 |
31.59 |
31.16 |
31.565 |
31.565 |
+1.23 (+4.05%)
|
16,789 |
| 13 Dec 2023 |
USD |
30.31 |
30.38 |
30.17 |
30.335 |
30.335 |
+0.025 (+0.08%)
|
8,426 |
| 12 Dec 2023 |
USD |
30.36 |
30.49 |
30.22 |
30.31 |
30.31 |
-0.065 (-0.21%)
|
11,296 |
| 11 Dec 2023 |
USD |
30.24 |
30.42 |
30.24 |
30.375 |
30.375 |
+0.125 (+0.41%)
|
25,474 |
| 8 Dec 2023 |
USD |
30.29 |
30.36 |
30.25 |
30.25 |
30.25 |
+0.04 (+0.13%)
|
11 |
| 7 Dec 2023 |
USD |
30 |
30.22 |
30 |
30.21 |
30.21 |
+0.03 (+0.10%)
|
4,478 |
| 6 Dec 2023 |
USD |
30.02 |
30.26 |
30.01 |
30.18 |
30.18 |
+0.255 (+0.85%)
|
3,899 |
| 5 Dec 2023 |
USD |
30.02 |
30.03 |
29.84 |
29.925 |
29.925 |
-0.155 (-0.52%)
|
56,951 |
| 4 Dec 2023 |
USD |
30.03 |
30.22 |
29.98 |
30.08 |
30.08 |
+0.235 (+0.79%)
|
29,803 |
| 1 Dec 2023 |
USD |
29.6 |
29.8788 |
29.57 |
29.845 |
29.845 |
+0.295 (+1.00%)
|
7,006 |
| 30 Nov 2023 |
USD |
29.48 |
29.59 |
29.42 |
29.55 |
29.55 |
+0.025 (+0.08%)
|
32,341 |
| 29 Nov 2023 |
USD |
29.51 |
29.57 |
29.46 |
29.525 |
29.525 |
+0.13 (+0.44%)
|
1,936 |
| 28 Nov 2023 |
USD |
29.22 |
29.395 |
29.21 |
29.395 |
29.395 |
+0.065 (+0.22%)
|
5,103 |
| 27 Nov 2023 |
USD |
29.36 |
29.41 |
29.2101 |
29.33 |
29.33 |
-0.02 (-0.07%)
|
55,084 |
| 24 Nov 2023 |
USD |
29.29 |
29.39 |
29.21 |
29.35 |
29.35 |
+0.12 (+0.41%)
|
503 |
