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 |
| 6 Oct 2023 |
USD |
28.6 |
28.81 |
28.43 |
28.655 |
28.655 |
+0.15 (+0.53%)
|
403 |
| 5 Oct 2023 |
USD |
28.47 |
28.67 |
28.47 |
28.505 |
28.505 |
+0.235 (+0.83%)
|
5,507 |
| 4 Oct 2023 |
USD |
28.12 |
28.41 |
28.08 |
28.27 |
28.27 |
+0.045 (+0.16%)
|
10,881 |
| 3 Oct 2023 |
USD |
28.65 |
28.7 |
28.225 |
28.225 |
28.225 |
-0.745 (-2.57%)
|
4,794 |
| 2 Oct 2023 |
USD |
29.18 |
29.38 |
28.96 |
28.97 |
28.97 |
-0.41 (-1.40%)
|
2,547 |
| 29 Sep 2023 |
USD |
29.18 |
29.64 |
29.18 |
29.38 |
29.38 |
+0.275 (+0.94%)
|
1,688 |
| 28 Sep 2023 |
USD |
28.83 |
29.105 |
28.82 |
29.105 |
29.105 |
+0.065 (+0.22%)
|
4,693 |
| 27 Sep 2023 |
USD |
29.18 |
29.28 |
29.04 |
29.04 |
29.04 |
-0.19 (-0.65%)
|
1,673 |
| 26 Sep 2023 |
USD |
29.49 |
29.53 |
29.23 |
29.23 |
29.23 |
-0.285 (-0.97%)
|
3,837 |
| 25 Sep 2023 |
USD |
29.67 |
29.77 |
29.49 |
29.515 |
29.515 |
-0.455 (-1.52%)
|
1,485 |
| 22 Sep 2023 |
USD |
30 |
30 |
29.79 |
29.97 |
29.97 |
-0.225 (-0.75%)
|
2,195 |
| 21 Sep 2023 |
USD |
30.63 |
30.7 |
30.195 |
30.195 |
30.195 |
-0.86 (-2.77%)
|
378 |
| 20 Sep 2023 |
USD |
30.62 |
31.055 |
30.62 |
31.055 |
31.055 |
+0.385 (+1.26%)
|
1,723 |
| 19 Sep 2023 |
USD |
30.78 |
30.9 |
30.66 |
30.67 |
30.67 |
-0.2 (-0.65%)
|
23,612 |
| 18 Sep 2023 |
USD |
31.07 |
31.1 |
30.84 |
30.87 |
30.87 |
-0.435 (-1.39%)
|
126,641 |
| 15 Sep 2023 |
USD |
31.36 |
31.67 |
31.22 |
31.305 |
31.305 |
-0.03 (-0.10%)
|
774 |
| 14 Sep 2023 |
USD |
31 |
31.335 |
30.9 |
31.335 |
31.335 |
+0.175 (+0.56%)
|
2,432 |
| 13 Sep 2023 |
USD |
31.1 |
31.25 |
31.01 |
31.16 |
31.16 |
+0.095 (+0.31%)
|
1,161 |
| 12 Sep 2023 |
USD |
31.02 |
31.2 |
30.99 |
31.065 |
31.065 |
0.0 (0.0%)
|
5,014 |
| 11 Sep 2023 |
USD |
31.1 |
31.27 |
31.05 |
31.065 |
31.065 |
-0.13 (-0.42%)
|
3,559 |
| 8 Sep 2023 |
USD |
31.22 |
31.28 |
31.13 |
31.195 |
31.195 |
+0.055 (+0.18%)
|
294 |
| 7 Sep 2023 |
USD |
31.11 |
31.14 |
31 |
31.14 |
31.14 |
+0.15 (+0.48%)
|
35,675 |
| 6 Sep 2023 |
USD |
30.88 |
31.19 |
30.88 |
30.99 |
30.99 |
-0.28 (-0.90%)
|
420 |
| 5 Sep 2023 |
USD |
31.37 |
31.53 |
31.27 |
31.27 |
31.27 |
-0.12 (-0.38%)
|
2,127 |
| 4 Sep 2023 |
USD |
31.63 |
31.63 |
31.37 |
31.39 |
31.39 |
-0.17 (-0.54%)
|
6,240 |
| 1 Sep 2023 |
USD |
31.53 |
31.82 |
31.52 |
31.56 |
31.56 |
-0.095 (-0.30%)
|
2,172 |
| 31 Aug 2023 |
USD |
31.78 |
31.88 |
31.655 |
31.655 |
31.655 |
+0.055 (+0.17%)
|
1,673 |
| 30 Aug 2023 |
USD |
31.62 |
31.84 |
31.55 |
31.6 |
31.6 |
+0.225 (+0.72%)
|
8,003 |
| 29 Aug 2023 |
USD |
31.36 |
31.39 |
31.21 |
31.375 |
31.375 |
+0.355 (+1.14%)
|
3,915 |
| 25 Aug 2023 |
USD |
31.06 |
31.14 |
30.9 |
31.02 |
31.02 |
-0.165 (-0.53%)
|
2,513 |
