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 |
| 20 Sep 2023 |
USD |
29.47 |
29.71 |
29.39 |
29.685 |
29.685 |
+0.22 (+0.75%)
|
5,760 |
| 19 Sep 2023 |
USD |
29.37 |
29.58 |
29.37 |
29.465 |
29.465 |
0.0 (0.0%)
|
7,196 |
| 18 Sep 2023 |
USD |
29.72 |
29.72 |
29.44 |
29.465 |
29.465 |
-0.225 (-0.76%)
|
1,119 |
| 15 Sep 2023 |
USD |
29.86 |
29.86 |
29.61 |
29.69 |
29.69 |
+0.02 (+0.07%)
|
12,076 |
| 14 Sep 2023 |
USD |
29.48 |
29.67 |
29.38 |
29.67 |
29.67 |
+0.3 (+1.02%)
|
1,206 |
| 13 Sep 2023 |
USD |
29.33 |
29.42 |
29.32 |
29.37 |
29.37 |
-0.065 (-0.22%)
|
4,944 |
| 12 Sep 2023 |
USD |
29.33 |
29.435 |
29.33 |
29.435 |
29.435 |
+0.04 (+0.14%)
|
7,391 |
| 11 Sep 2023 |
USD |
29.42 |
29.43 |
29.35 |
29.395 |
29.395 |
+0.125 (+0.43%)
|
445 |
| 8 Sep 2023 |
USD |
29.25 |
29.29 |
29.16 |
29.27 |
29.27 |
+0.03 (+0.10%)
|
1,493 |
| 7 Sep 2023 |
USD |
29.23 |
29.44 |
29.17 |
29.24 |
29.24 |
-0.14 (-0.48%)
|
16,268 |
| 6 Sep 2023 |
USD |
29.55 |
29.55 |
29.35 |
29.38 |
29.38 |
-0.245 (-0.83%)
|
12,315 |
| 5 Sep 2023 |
USD |
29.8 |
29.81 |
29.62 |
29.625 |
29.625 |
-0.2 (-0.67%)
|
682 |
| 4 Sep 2023 |
USD |
29.99 |
30.01 |
29.82 |
29.825 |
29.825 |
-0.095 (-0.32%)
|
1,585 |
| 1 Sep 2023 |
USD |
29.75 |
29.98 |
29.75 |
29.92 |
29.92 |
+0.09 (+0.30%)
|
3,082 |
| 31 Aug 2023 |
USD |
29.78 |
29.93 |
29.78 |
29.83 |
29.83 |
+0.07 (+0.24%)
|
3,602 |
| 30 Aug 2023 |
USD |
29.75 |
29.89 |
29.62 |
29.76 |
29.76 |
+0.18 (+0.61%)
|
4,807 |
| 29 Aug 2023 |
USD |
29.26 |
29.58 |
29.26 |
29.58 |
29.58 |
+0.63 (+2.18%)
|
11,340 |
| 25 Aug 2023 |
USD |
29.07 |
29.08 |
28.82 |
28.95 |
28.95 |
-0.05 (-0.17%)
|
524 |
| 24 Aug 2023 |
USD |
29.18 |
29.27 |
29 |
29 |
29 |
+0.04 (+0.14%)
|
5,756 |
| 23 Aug 2023 |
USD |
28.9 |
28.99 |
28.82 |
28.96 |
28.96 |
+0.16 (+0.56%)
|
1,728 |
| 22 Aug 2023 |
USD |
28.96 |
29.05 |
28.8 |
28.8 |
28.8 |
+0.09 (+0.31%)
|
218 |
| 21 Aug 2023 |
USD |
28.73 |
29 |
28.71 |
28.71 |
28.71 |
-0.17 (-0.59%)
|
3,750 |
| 18 Aug 2023 |
USD |
29 |
29 |
28.71 |
28.88 |
28.88 |
-0.155 (-0.53%)
|
1,744 |
| 17 Aug 2023 |
USD |
29.06 |
29.16 |
29.03 |
29.035 |
29.035 |
-0.215 (-0.74%)
|
4,632 |
| 16 Aug 2023 |
USD |
29.27 |
29.36 |
29.17 |
29.25 |
29.25 |
-0.13 (-0.44%)
|
4,203 |
| 15 Aug 2023 |
USD |
29.79 |
29.79 |
29.3 |
29.38 |
29.38 |
-0.33 (-1.11%)
|
4,337 |
| 14 Aug 2023 |
USD |
29.93 |
29.93 |
29.6 |
29.71 |
29.71 |
-0.11 (-0.37%)
|
838 |
| 11 Aug 2023 |
USD |
29.98 |
29.98 |
29.76 |
29.82 |
29.82 |
-0.28 (-0.93%)
|
16,934 |
| 10 Aug 2023 |
USD |
30.1 |
30.16 |
30.06 |
30.1 |
30.1 |
+0.3 (+1.01%)
|
1,708 |
| 9 Aug 2023 |
USD |
29.99 |
29.99 |
29.8 |
29.8 |
29.8 |
+0.225 (+0.76%)
|
1,249 |
