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 |
| 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 |
| 20 Dec 2023 |
USD |
33.46 |
33.525 |
33.25 |
33.525 |
33.525 |
+0.145 (+0.43%)
|
5,084 |
| 19 Dec 2023 |
USD |
33.19 |
33.49 |
33.16 |
33.38 |
33.38 |
+0.21 (+0.63%)
|
58,307 |
| 18 Dec 2023 |
USD |
33.49 |
33.52 |
33.17 |
33.17 |
33.17 |
-0.395 (-1.18%)
|
6,511 |
| 15 Dec 2023 |
USD |
33.99 |
34.45 |
33.56 |
33.565 |
33.565 |
-0.335 (-0.99%)
|
17,468 |
| 14 Dec 2023 |
USD |
33.11 |
33.96 |
33.11 |
33.9 |
33.9 |
+1.87 (+5.84%)
|
11,112 |
| 13 Dec 2023 |
USD |
31.79 |
32.07 |
31.79 |
32.03 |
32.03 |
+0.25 (+0.79%)
|
3,561 |
| 12 Dec 2023 |
USD |
31.88 |
32.02 |
31.68 |
31.78 |
31.78 |
+0.085 (+0.27%)
|
823 |
| 11 Dec 2023 |
USD |
31.64 |
31.76 |
31.64 |
31.695 |
31.695 |
+0.185 (+0.59%)
|
403 |
| 8 Dec 2023 |
USD |
31.8 |
31.84 |
31.51 |
31.51 |
31.51 |
-0.19 (-0.60%)
|
2,486 |
| 7 Dec 2023 |
USD |
31.56 |
31.7 |
31.47 |
31.7 |
31.7 |
-0.09 (-0.28%)
|
1,514 |
| 6 Dec 2023 |
USD |
31.69 |
31.9 |
31.67 |
31.79 |
31.79 |
+0.18 (+0.57%)
|
958 |
| 5 Dec 2023 |
USD |
31.63 |
31.81 |
31.57 |
31.61 |
31.61 |
+0.08 (+0.25%)
|
3,268 |
| 4 Dec 2023 |
USD |
31.59 |
31.7 |
31.51 |
31.53 |
31.53 |
+0.13 (+0.41%)
|
1,657 |
| 1 Dec 2023 |
USD |
30.88 |
31.4 |
30.83 |
31.4 |
31.4 |
+0.545 (+1.77%)
|
3,005 |
| 30 Nov 2023 |
USD |
30.76 |
30.855 |
30.7 |
30.855 |
30.855 |
+0.025 (+0.08%)
|
421 |
| 29 Nov 2023 |
USD |
30.81 |
31 |
30.69 |
30.83 |
30.83 |
+0.23 (+0.75%)
|
1,176 |
| 28 Nov 2023 |
USD |
30.54 |
30.6 |
30.43 |
30.6 |
30.6 |
+0.06 (+0.20%)
|
1,910 |
| 27 Nov 2023 |
USD |
30.33 |
30.54 |
30.33 |
30.54 |
30.54 |
+0.095 (+0.31%)
|
2,520 |
| 24 Nov 2023 |
USD |
30.45 |
30.47 |
30.37 |
30.445 |
30.445 |
+0.05 (+0.16%)
|
273 |
| 23 Nov 2023 |
USD |
30.41 |
30.51 |
30.35 |
30.395 |
30.395 |
+0.045 (+0.15%)
|
165 |
| 22 Nov 2023 |
USD |
30.37 |
30.52 |
30.35 |
30.35 |
30.35 |
+0.08 (+0.26%)
|
1,792 |
| 21 Nov 2023 |
USD |
30.4 |
30.43 |
30.27 |
30.27 |
30.27 |
-0.115 (-0.38%)
|
3,810 |
| 20 Nov 2023 |
USD |
30.35 |
30.385 |
30.17 |
30.385 |
30.385 |
+0.22 (+0.73%)
|
1,346 |
| 17 Nov 2023 |
USD |
30.33 |
30.42 |
30.165 |
30.165 |
30.165 |
-0.065 (-0.22%)
|
1,670 |
| 16 Nov 2023 |
USD |
30.39 |
30.4 |
30.19 |
30.23 |
30.23 |
-0.16 (-0.53%)
|
123,138 |
| 15 Nov 2023 |
USD |
30.42 |
30.51 |
30.2 |
30.39 |
30.39 |
+0.005 (+0.02%)
|
4,425 |
| 14 Nov 2023 |
USD |
28.77 |
30.385 |
28.77 |
30.385 |
30.385 |
+1.55 (+5.38%)
|
7,823 |
| 13 Nov 2023 |
USD |
28.82 |
28.95 |
28.69 |
28.835 |
28.835 |
+0.01 (+0.03%)
|
1,107 |
