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 |
| 4 Oct 2013 |
USD |
31.25 |
31.255 |
31.25 |
31.255 |
31.255 |
+0.02 (+0.06%)
|
365 |
| 3 Oct 2013 |
USD |
31.36 |
31.36 |
31.235 |
31.235 |
31.235 |
-0.15 (-0.48%)
|
365 |
| 2 Oct 2013 |
USD |
31.1962 |
31.385 |
31.1962 |
31.385 |
31.385 |
-0.04 (-0.13%)
|
1,600 |
| 1 Oct 2013 |
USD |
31.45 |
31.45 |
31.3981 |
31.425 |
31.425 |
+0.13 (+0.42%)
|
146,116 |
| 30 Sep 2013 |
USD |
31.35 |
31.35 |
31.295 |
31.295 |
31.295 |
-0.11 (-0.35%)
|
516 |
| 27 Sep 2013 |
USD |
31.4681 |
31.4681 |
31.405 |
31.405 |
31.405 |
-0.06 (-0.19%)
|
708 |
| 26 Sep 2013 |
USD |
31.63 |
31.63 |
31.465 |
31.465 |
31.465 |
-0.06 (-0.19%)
|
10,848 |
| 25 Sep 2013 |
USD |
31.525 |
31.525 |
31.525 |
31.525 |
31.525 |
+0.01 (+0.03%)
|
0 |
| 24 Sep 2013 |
USD |
31.515 |
31.515 |
31.515 |
31.515 |
31.515 |
+0.165 (+0.53%)
|
0 |
| 23 Sep 2013 |
USD |
31.41 |
31.41 |
31.35 |
31.35 |
31.35 |
-0.13 (-0.41%)
|
140 |
| 20 Sep 2013 |
USD |
31.5482 |
31.5482 |
31.48 |
31.48 |
31.48 |
-0.095 (-0.30%)
|
1,113 |
| 19 Sep 2013 |
USD |
31.575 |
31.575 |
31.575 |
31.575 |
31.575 |
+0.52 (+1.67%)
|
0 |
| 18 Sep 2013 |
USD |
31.055 |
31.055 |
31.055 |
31.055 |
31.055 |
-0.05 (-0.16%)
|
0 |
| 17 Sep 2013 |
USD |
31.15 |
31.15 |
31.105 |
31.105 |
31.105 |
+0.01 (+0.03%)
|
30 |
| 16 Sep 2013 |
USD |
31.2 |
31.2 |
31.095 |
31.095 |
31.095 |
+0.35 (+1.14%)
|
2,862 |
| 13 Sep 2013 |
USD |
30.75 |
30.75 |
30.6981 |
30.745 |
30.745 |
-0.03 (-0.10%)
|
4,632 |
| 12 Sep 2013 |
USD |
30.83 |
30.84 |
30.775 |
30.775 |
30.775 |
+0.1 (+0.33%)
|
4,612 |
| 11 Sep 2013 |
USD |
30.675 |
30.675 |
30.675 |
30.675 |
30.675 |
+0.12 (+0.39%)
|
0 |
| 10 Sep 2013 |
USD |
30.555 |
30.555 |
30.555 |
30.555 |
30.555 |
+0.285 (+0.94%)
|
0 |
| 9 Sep 2013 |
USD |
30.29 |
30.29 |
30.263 |
30.27 |
30.27 |
+0.09 (+0.30%)
|
2,586 |
| 6 Sep 2013 |
USD |
30.18 |
30.18 |
30.18 |
30.18 |
30.18 |
+0.32 (+1.07%)
|
0 |
| 5 Sep 2013 |
USD |
29.92 |
29.92 |
29.86 |
29.86 |
29.86 |
+0.02 (+0.07%)
|
236 |
| 4 Sep 2013 |
USD |
29.84 |
29.84 |
29.84 |
29.84 |
29.84 |
+0.215 (+0.73%)
|
10 |
| 3 Sep 2013 |
USD |
29.75 |
29.75 |
29.625 |
29.625 |
29.625 |
-0.195 (-0.65%)
|
1,749 |
| 2 Sep 2013 |
USD |
29.9 |
29.9 |
29.82 |
29.82 |
29.82 |
+0.475 (+1.62%)
|
1,600 |
| 30 Aug 2013 |
USD |
29.345 |
29.345 |
29.345 |
29.345 |
29.345 |
-0.285 (-0.96%)
|
0 |
| 29 Aug 2013 |
USD |
29.67 |
29.67 |
29.63 |
29.63 |
29.63 |
+0.045 (+0.15%)
|
100 |
| 28 Aug 2013 |
USD |
29.585 |
29.585 |
29.585 |
29.585 |
29.585 |
-0.075 (-0.25%)
|
0 |
| 27 Aug 2013 |
USD |
29.7 |
29.71 |
29.66 |
29.66 |
29.66 |
-0.38 (-1.26%)
|
5,367 |
| 23 Aug 2013 |
USD |
30.04 |
30.04 |
30.04 |
30.04 |
30.04 |
+0.16 (+0.54%)
|
0 |
