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 |
| 21 May 2024 |
USD |
32.35 |
32.35 |
32.19 |
32.28 |
32.28 |
-0.26 (-0.80%)
|
7,485 |
| 20 May 2024 |
USD |
32.5 |
32.57 |
32.44 |
32.54 |
32.54 |
+0.07 (+0.22%)
|
3,907 |
| 17 May 2024 |
USD |
32.45 |
32.55 |
32.39 |
32.47 |
32.47 |
-0.13 (-0.40%)
|
10,778 |
| 16 May 2024 |
USD |
32.65 |
32.71 |
32.51 |
32.6 |
32.6 |
+0.07 (+0.22%)
|
1,371 |
| 15 May 2024 |
USD |
32.23 |
32.56 |
32.23 |
32.53 |
32.53 |
+0.425 (+1.32%)
|
8,665 |
| 14 May 2024 |
USD |
31.95 |
32.22 |
31.95 |
32.105 |
32.105 |
+0.245 (+0.77%)
|
1,094 |
| 13 May 2024 |
USD |
31.86 |
31.96 |
31.81 |
31.86 |
31.86 |
+0.04 (+0.13%)
|
3,499 |
| 10 May 2024 |
USD |
31.98 |
32.08 |
31.82 |
31.82 |
31.82 |
+0.04 (+0.13%)
|
2,260 |
| 9 May 2024 |
USD |
31.57 |
31.78 |
31.47 |
31.78 |
31.78 |
+0.265 (+0.84%)
|
17,489 |
| 8 May 2024 |
USD |
31.72 |
31.72 |
31.47 |
31.515 |
31.515 |
-0.285 (-0.90%)
|
1,661 |
| 7 May 2024 |
USD |
31.61 |
31.8 |
31.48 |
31.8 |
31.8 |
+0.295 (+0.94%)
|
21,693 |
| 3 May 2024 |
USD |
31.06 |
31.62 |
31.06 |
31.505 |
31.505 |
+0.525 (+1.69%)
|
1,767 |
| 2 May 2024 |
USD |
30.86 |
31.1 |
30.81 |
30.98 |
30.98 |
+0.185 (+0.60%)
|
6,638 |
| 1 May 2024 |
USD |
30.89 |
30.89 |
30.58 |
30.795 |
30.795 |
-0.14 (-0.45%)
|
1,401 |
| 30 Apr 2024 |
USD |
31.13 |
31.19 |
30.89 |
30.935 |
30.935 |
-0.21 (-0.67%)
|
5,746 |
| 29 Apr 2024 |
USD |
30.97 |
31.21 |
30.88 |
31.145 |
31.145 |
+0.185 (+0.60%)
|
2,652 |
| 26 Apr 2024 |
USD |
31.02 |
31.06 |
30.84 |
30.96 |
30.96 |
+0.25 (+0.81%)
|
1,873 |
| 25 Apr 2024 |
USD |
30.95 |
31.07 |
30.54 |
30.71 |
30.71 |
-0.22 (-0.71%)
|
10,329 |
| 24 Apr 2024 |
USD |
30.95 |
31.05 |
30.84 |
30.93 |
30.93 |
-0.165 (-0.53%)
|
16,486 |
| 23 Apr 2024 |
USD |
30.83 |
31.11 |
30.81 |
31.095 |
31.095 |
+0.495 (+1.62%)
|
690 |
| 22 Apr 2024 |
USD |
30.61 |
30.69 |
30.59 |
30.6 |
30.6 |
+0.08 (+0.26%)
|
6,844 |
| 19 Apr 2024 |
USD |
30.19 |
30.52 |
30.19 |
30.52 |
30.52 |
+0.06 (+0.20%)
|
2,032 |
| 18 Apr 2024 |
USD |
30.44 |
30.49 |
30.38 |
30.46 |
30.46 |
+0.13 (+0.43%)
|
6,066 |
| 17 Apr 2024 |
USD |
30.32 |
30.72 |
30.32 |
30.33 |
30.33 |
-0.28 (-0.91%)
|
17,309 |
| 16 Apr 2024 |
USD |
30.68 |
30.85 |
30.48 |
30.61 |
30.61 |
-0.51 (-1.64%)
|
9,938 |
| 15 Apr 2024 |
USD |
31.44 |
31.6 |
31.12 |
31.12 |
31.12 |
-0.35 (-1.11%)
|
2,381 |
| 12 Apr 2024 |
USD |
31.7 |
31.76 |
31.47 |
31.47 |
31.47 |
-0.07 (-0.22%)
|
15,001 |
| 11 Apr 2024 |
USD |
31.58 |
31.8 |
31.45 |
31.54 |
31.54 |
-0.16 (-0.50%)
|
2,037 |
| 10 Apr 2024 |
USD |
32.78 |
32.88 |
31.67 |
31.7 |
31.7 |
-0.85 (-2.61%)
|
2,416 |
| 9 Apr 2024 |
USD |
32.4 |
32.61 |
32.4 |
32.55 |
32.55 |
+0.2 (+0.62%)
|
54,869 |
