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 |
| 5 Feb 2024 |
USD |
32.07 |
32.09 |
31.72 |
31.73 |
31.73 |
-0.3 (-0.94%)
|
1,300 |
| 2 Feb 2024 |
USD |
32.62 |
32.66 |
31.96 |
32.03 |
32.03 |
+0.05 (+0.16%)
|
2,393 |
| 1 Feb 2024 |
USD |
32.21 |
32.24 |
31.98 |
31.98 |
31.98 |
-0.67 (-2.05%)
|
2,052 |
| 31 Jan 2024 |
USD |
32.58 |
32.65 |
32.49 |
32.65 |
32.65 |
+0.2 (+0.62%)
|
2,797 |
| 30 Jan 2024 |
USD |
32.86 |
32.86 |
32.32 |
32.45 |
32.45 |
-0.01 (-0.03%)
|
6,035 |
| 29 Jan 2024 |
USD |
32.41 |
32.5 |
32.32 |
32.46 |
32.46 |
+0.05 (+0.15%)
|
5,144 |
| 26 Jan 2024 |
USD |
32.64 |
32.64 |
32.3 |
32.41 |
32.41 |
0.0 (0.0%)
|
3,430 |
| 25 Jan 2024 |
USD |
32.17 |
32.52 |
32.1696 |
32.41 |
32.41 |
-0.02 (-0.06%)
|
866 |
| 24 Jan 2024 |
USD |
32.56 |
32.81 |
32.41 |
32.43 |
32.43 |
+0.025 (+0.08%)
|
24,972 |
| 23 Jan 2024 |
USD |
32.71 |
32.83 |
32.405 |
32.405 |
32.405 |
-0.325 (-0.99%)
|
11,538 |
| 22 Jan 2024 |
USD |
32.61 |
32.93 |
32.54 |
32.73 |
32.73 |
+0.54 (+1.68%)
|
10,344 |
| 19 Jan 2024 |
USD |
32.18 |
32.32 |
32.1 |
32.19 |
32.19 |
+0.12 (+0.37%)
|
1,498 |
| 18 Jan 2024 |
USD |
32.36 |
32.46 |
32.07 |
32.07 |
32.07 |
-0.26 (-0.80%)
|
1,563 |
| 17 Jan 2024 |
USD |
32.67 |
32.85 |
32.33 |
32.33 |
32.33 |
-0.75 (-2.27%)
|
4,446 |
| 16 Jan 2024 |
USD |
33.03 |
33.17 |
33 |
33.08 |
33.08 |
-0.3 (-0.90%)
|
1,760 |
| 15 Jan 2024 |
USD |
33.25 |
33.38 |
33.24 |
33.38 |
33.38 |
+0.06 (+0.18%)
|
724 |
| 12 Jan 2024 |
USD |
33.25 |
33.32 |
33.06 |
33.32 |
33.32 |
+0.28 (+0.85%)
|
1,359 |
| 11 Jan 2024 |
USD |
33.29 |
33.57 |
33.04 |
33.04 |
33.04 |
-0.315 (-0.94%)
|
2,214 |
| 10 Jan 2024 |
USD |
33.23 |
33.38 |
33.22 |
33.355 |
33.355 |
+0.115 (+0.35%)
|
1,262 |
| 9 Jan 2024 |
USD |
33.12 |
33.27 |
33.08 |
33.24 |
33.24 |
-0.11 (-0.33%)
|
6,793 |
| 8 Jan 2024 |
USD |
33 |
33.35 |
32.83 |
33.35 |
33.35 |
+0.25 (+0.76%)
|
2,103 |
| 5 Jan 2024 |
USD |
33.09 |
33.22 |
32.63 |
33.1 |
33.1 |
-0.04 (-0.12%)
|
2,552 |
| 4 Jan 2024 |
USD |
33.2 |
33.24 |
33.01 |
33.14 |
33.14 |
-0.085 (-0.26%)
|
5,697 |
| 3 Jan 2024 |
USD |
33.55 |
33.79 |
33.08 |
33.225 |
33.225 |
-0.455 (-1.35%)
|
14,513 |
| 2 Jan 2024 |
USD |
33.72 |
33.79 |
33.33 |
33.68 |
33.68 |
-0.315 (-0.93%)
|
4,710 |
| 29 Dec 2023 |
USD |
34.13 |
34.13 |
33.93 |
33.995 |
33.995 |
+0.18 (+0.53%)
|
1,167 |
| 28 Dec 2023 |
USD |
33.72 |
34 |
33.72 |
33.815 |
33.815 |
+0.085 (+0.25%)
|
477 |
| 27 Dec 2023 |
USD |
33.65 |
33.8 |
33.45 |
33.73 |
33.73 |
+0.38 (+1.14%)
|
14,772 |
| 22 Dec 2023 |
USD |
33.22 |
33.41 |
33.22 |
33.35 |
33.35 |
+0.25 (+0.76%)
|
1,929 |
| 21 Dec 2023 |
USD |
33.14 |
33.32 |
33.06 |
33.1 |
33.1 |
-0.425 (-1.27%)
|
3,023 |
