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 |
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 |
12 Oct 2023 |
USD |
28.6 |
28.63 |
28.2 |
28.2 |
28.2 |
-0.1 (-0.35%)
|
2,243 |
11 Oct 2023 |
USD |
28.23 |
28.39 |
28.18 |
28.3 |
28.3 |
-0.02 (-0.07%)
|
4,299 |
10 Oct 2023 |
USD |
28.07 |
28.32 |
27.89 |
28.32 |
28.32 |
+0.535 (+1.93%)
|
12,368 |
9 Oct 2023 |
USD |
27.63 |
27.785 |
27.48 |
27.785 |
27.785 |
+0.125 (+0.45%)
|
2,029 |
6 Oct 2023 |
USD |
27.72 |
27.8 |
27.41 |
27.66 |
27.66 |
+0.13 (+0.47%)
|
3,045 |
5 Oct 2023 |
USD |
27.62 |
27.62 |
27.43 |
27.53 |
27.53 |
+0.165 (+0.60%)
|
5,382 |
4 Oct 2023 |
USD |
27.36 |
27.57 |
27.22 |
27.365 |
27.365 |
-0.095 (-0.35%)
|
931 |
3 Oct 2023 |
USD |
27.74 |
27.83 |
27.46 |
27.46 |
27.46 |
-0.515 (-1.84%)
|
4,808 |
2 Oct 2023 |
USD |
28.52 |
28.57 |
27.9 |
27.975 |
27.975 |
-0.555 (-1.95%)
|
12,050 |
29 Sep 2023 |
USD |
28.45 |
28.65 |
28.45 |
28.53 |
28.53 |
+0.225 (+0.79%)
|
8,400 |
28 Sep 2023 |
USD |
28.24 |
28.305 |
28.09 |
28.305 |
28.305 |
+0.105 (+0.37%)
|
21,132 |
27 Sep 2023 |
USD |
28.33 |
28.38 |
28.2 |
28.2 |
28.2 |
-0.225 (-0.79%)
|
2,267 |
26 Sep 2023 |
USD |
28.39 |
28.6 |
28.39 |
28.425 |
28.425 |
-0.22 (-0.77%)
|
11,634 |
25 Sep 2023 |
USD |
28.85 |
28.85 |
28.57 |
28.645 |
28.645 |
-0.285 (-0.99%)
|
10,165 |
22 Sep 2023 |
USD |
28.94 |
28.99 |
28.865 |
28.93 |
28.93 |
-0.135 (-0.46%)
|
991 |
21 Sep 2023 |
USD |
29.38 |
29.38 |
29.06 |
29.065 |
29.065 |
-0.62 (-2.09%)
|
3,292 |