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 |
| 23 Nov 2023 |
USD |
29.25 |
29.25 |
29.17 |
29.23 |
29.23 |
+0.055 (+0.19%)
|
4,034 |
| 22 Nov 2023 |
USD |
29.18 |
29.21 |
29.09 |
29.175 |
29.175 |
+0.085 (+0.29%)
|
7,089 |
| 21 Nov 2023 |
USD |
29.22 |
29.3 |
29.09 |
29.09 |
29.09 |
-0.09 (-0.31%)
|
11,015 |
| 20 Nov 2023 |
USD |
29.18 |
29.25 |
29.09 |
29.18 |
29.18 |
+0.025 (+0.09%)
|
8,647 |
| 17 Nov 2023 |
USD |
28.97 |
29.24 |
28.97 |
29.155 |
29.155 |
+0.255 (+0.88%)
|
5,193 |
| 16 Nov 2023 |
USD |
29.14 |
29.23 |
28.9 |
28.9 |
28.9 |
-0.37 (-1.26%)
|
856 |
| 15 Nov 2023 |
USD |
29.12 |
29.29 |
29 |
29.27 |
29.27 |
+0.265 (+0.91%)
|
974 |
| 14 Nov 2023 |
USD |
28.05 |
29.005 |
28.02 |
29.005 |
29.005 |
+1.04 (+3.72%)
|
14,857 |
| 13 Nov 2023 |
USD |
27.81 |
27.97 |
27.78 |
27.965 |
27.965 |
+0.255 (+0.92%)
|
12,298 |
| 10 Nov 2023 |
USD |
27.83 |
27.85 |
27.63 |
27.71 |
27.71 |
-0.26 (-0.93%)
|
9,962 |
| 9 Nov 2023 |
USD |
27.97 |
28.1 |
27.94 |
27.97 |
27.97 |
+0.075 (+0.27%)
|
545 |
| 8 Nov 2023 |
USD |
27.99 |
28.01 |
27.895 |
27.895 |
27.895 |
-0.27 (-0.96%)
|
2,942 |
| 7 Nov 2023 |
USD |
28.17 |
28.31 |
28.12 |
28.165 |
28.165 |
-0.25 (-0.88%)
|
11,892 |
| 6 Nov 2023 |
USD |
28.7 |
28.7 |
28.39 |
28.415 |
28.415 |
-0.29 (-1.01%)
|
5,646 |
| 3 Nov 2023 |
USD |
28.26 |
28.72 |
28.18 |
28.705 |
28.705 |
+0.765 (+2.74%)
|
5,137 |
| 2 Nov 2023 |
USD |
27.66 |
27.96 |
27.66 |
27.94 |
27.94 |
+0.76 (+2.80%)
|
155 |
| 1 Nov 2023 |
USD |
27.2 |
27.33 |
27.02 |
27.18 |
27.18 |
-0.125 (-0.46%)
|
18,833 |
| 31 Oct 2023 |
USD |
27.3 |
27.43 |
27.25 |
27.305 |
27.305 |
+0.145 (+0.53%)
|
32,141 |
| 30 Oct 2023 |
USD |
27.2 |
27.25 |
27.09 |
27.16 |
27.16 |
+0.03 (+0.11%)
|
74,846 |
| 27 Oct 2023 |
USD |
27.34 |
27.38 |
27.13 |
27.13 |
27.13 |
-0.1 (-0.37%)
|
93,307 |
| 26 Oct 2023 |
USD |
27.1 |
27.31 |
26.98 |
27.23 |
27.23 |
-0.05 (-0.18%)
|
10,418 |
| 25 Oct 2023 |
USD |
27.37 |
27.37 |
27.13 |
27.28 |
27.28 |
-0.09 (-0.33%)
|
12,995 |
| 24 Oct 2023 |
USD |
27.29 |
27.46 |
27.18 |
27.37 |
27.37 |
+0.1 (+0.37%)
|
57,629 |
| 23 Oct 2023 |
USD |
27.17 |
27.27 |
27.04 |
27.27 |
27.27 |
-0.035 (-0.13%)
|
5,664 |
| 20 Oct 2023 |
USD |
27.52 |
27.52 |
27.305 |
27.305 |
27.305 |
-0.445 (-1.60%)
|
1,012 |
| 19 Oct 2023 |
USD |
27.68 |
27.77 |
27.68 |
27.75 |
27.75 |
-0.135 (-0.48%)
|
117 |
| 18 Oct 2023 |
USD |
28.25 |
28.27 |
27.88 |
27.885 |
27.885 |
-0.445 (-1.57%)
|
28,905 |
| 17 Oct 2023 |
USD |
28.21 |
28.33 |
28.08 |
28.33 |
28.33 |
+0.11 (+0.39%)
|
519 |
| 16 Oct 2023 |
USD |
28.07 |
28.22 |
27.88 |
28.22 |
28.22 |
+0.245 (+0.88%)
|
11,937 |
| 13 Oct 2023 |
USD |
28.16 |
28.22 |
27.975 |
27.975 |
27.975 |
-0.225 (-0.80%)
|
45,892 |
