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 Apr 2024 |
USD |
31.92 |
32 |
31.75 |
31.91 |
31.91 |
-0.405 (-1.25%)
|
9,861 |
| 4 Apr 2024 |
USD |
32.04 |
32.315 |
32.04 |
32.315 |
32.315 |
+0.365 (+1.14%)
|
2,669 |
| 3 Apr 2024 |
USD |
31.94 |
32.04 |
31.86 |
31.95 |
31.95 |
-0.09 (-0.28%)
|
11,484 |
| 2 Apr 2024 |
USD |
32.43 |
32.48 |
31.97 |
32.04 |
32.04 |
-0.8 (-2.44%)
|
18,968 |
| 28 Mar 2024 |
USD |
32.56 |
32.94 |
32.5 |
32.84 |
32.84 |
+0.405 (+1.25%)
|
1,844 |
| 27 Mar 2024 |
USD |
32.07 |
32.47 |
32.07 |
32.435 |
32.435 |
+0.335 (+1.04%)
|
18,483 |
| 26 Mar 2024 |
USD |
32.11 |
32.22 |
32.04 |
32.1 |
32.1 |
-0.13 (-0.40%)
|
5,628 |
| 25 Mar 2024 |
USD |
32.12 |
32.33 |
32.12 |
32.23 |
32.23 |
-0.06 (-0.19%)
|
4,981 |
| 22 Mar 2024 |
USD |
32.63 |
32.76 |
32.28 |
32.29 |
32.29 |
-0.19 (-0.58%)
|
3,548 |
| 21 Mar 2024 |
USD |
32.6 |
32.72 |
32.44 |
32.48 |
32.48 |
+0.39 (+1.22%)
|
1,924 |
| 20 Mar 2024 |
USD |
32.17 |
32.17 |
31.9 |
32.09 |
32.09 |
-0.035 (-0.11%)
|
1,035 |
| 19 Mar 2024 |
USD |
32.17 |
32.21 |
31.98 |
32.125 |
32.125 |
+0.02 (+0.06%)
|
4,494 |
| 18 Mar 2024 |
USD |
32.1 |
32.12 |
31.95 |
32.105 |
32.105 |
-0.065 (-0.20%)
|
3,289 |
| 15 Mar 2024 |
USD |
32.33 |
32.4 |
32.17 |
32.17 |
32.17 |
-0.04 (-0.12%)
|
1,799 |
| 14 Mar 2024 |
USD |
32.78 |
32.82 |
32.17 |
32.21 |
32.21 |
-0.63 (-1.92%)
|
1,347 |
| 13 Mar 2024 |
USD |
32.81 |
32.86 |
32.74 |
32.84 |
32.84 |
+0.11 (+0.34%)
|
2,501 |
| 12 Mar 2024 |
USD |
32.86 |
33 |
32.68 |
32.73 |
32.73 |
-0.15 (-0.46%)
|
1,578 |
| 11 Mar 2024 |
USD |
33.01 |
33.1 |
32.85 |
32.88 |
32.88 |
-0.06 (-0.18%)
|
677 |
| 8 Mar 2024 |
USD |
32.68 |
33.07 |
32.68 |
32.94 |
32.94 |
+0.305 (+0.93%)
|
3,246 |
| 7 Mar 2024 |
USD |
32.6 |
32.68 |
32.46 |
32.635 |
32.635 |
+0.035 (+0.11%)
|
1,193 |
| 6 Mar 2024 |
USD |
32.44 |
32.69 |
32.44 |
32.6 |
32.6 |
-0.01 (-0.03%)
|
3,704 |
| 5 Mar 2024 |
USD |
32.58 |
32.73 |
32.56 |
32.61 |
32.61 |
+0.18 (+0.56%)
|
4,040 |
| 4 Mar 2024 |
USD |
32.45 |
32.5 |
32.29 |
32.43 |
32.43 |
+0.1 (+0.31%)
|
6,877 |
| 1 Mar 2024 |
USD |
32.12 |
32.34 |
32.08 |
32.33 |
32.33 |
+0.18 (+0.56%)
|
4,622 |
| 29 Feb 2024 |
USD |
32.02 |
32.32 |
32 |
32.15 |
32.15 |
+0.17 (+0.53%)
|
2,639 |
| 28 Feb 2024 |
USD |
32 |
32 |
31.72 |
31.98 |
31.98 |
-0.1 (-0.31%)
|
4,879 |
| 27 Feb 2024 |
USD |
31.99 |
32.08 |
31.91 |
32.08 |
32.08 |
+0.05 (+0.16%)
|
6,458 |
| 26 Feb 2024 |
USD |
32.14 |
32.26 |
32.03 |
32.03 |
32.03 |
-0.27 (-0.84%)
|
6,193 |
| 23 Feb 2024 |
USD |
32.32 |
32.33 |
32.19 |
32.3 |
32.3 |
-0.035 (-0.11%)
|
3,201 |
| 22 Feb 2024 |
USD |
32.55 |
32.55 |
32.27 |
32.335 |
32.335 |
+0.12 (+0.37%)
|
47,052 |
