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 |
| 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 |
| 10 Nov 2023 |
USD |
28.86 |
28.94 |
28.67 |
28.825 |
28.825 |
-0.275 (-0.95%)
|
1,673 |
| 9 Nov 2023 |
USD |
29.23 |
29.33 |
29.1 |
29.1 |
29.1 |
-0.01 (-0.03%)
|
1,299 |
| 8 Nov 2023 |
USD |
28.94 |
29.25 |
28.94 |
29.11 |
29.11 |
+0.065 (+0.22%)
|
1,216 |
| 7 Nov 2023 |
USD |
29.35 |
29.35 |
29.045 |
29.045 |
29.045 |
-0.3 (-1.02%)
|
2,900 |
| 6 Nov 2023 |
USD |
29.68 |
29.83 |
29.345 |
29.345 |
29.345 |
-0.67 (-2.23%)
|
979 |
| 3 Nov 2023 |
USD |
29.12 |
30.015 |
29.12 |
30.015 |
30.015 |
+0.92 (+3.16%)
|
5,503 |
| 2 Nov 2023 |
USD |
28.65 |
29.095 |
28.37 |
29.095 |
29.095 |
+1.06 (+3.78%)
|
2,878 |
| 1 Nov 2023 |
USD |
27.89 |
28.08 |
27.83 |
28.035 |
28.035 |
+0.19 (+0.68%)
|
2,182 |
| 31 Oct 2023 |
USD |
27.49 |
27.87 |
27.49 |
27.845 |
27.845 |
+0.495 (+1.81%)
|
2,947 |
| 30 Oct 2023 |
USD |
27.53 |
27.75 |
27.33 |
27.35 |
27.35 |
-0.295 (-1.07%)
|
11,942 |
| 27 Oct 2023 |
USD |
27.8 |
27.97 |
27.645 |
27.645 |
27.645 |
-0.1 (-0.36%)
|
4,350 |
| 26 Oct 2023 |
USD |
27.38 |
27.745 |
27.25 |
27.745 |
27.745 |
+0.025 (+0.09%)
|
13,137 |
| 25 Oct 2023 |
USD |
27.82 |
28.06 |
27.72 |
27.72 |
27.72 |
-0.27 (-0.96%)
|
2,100 |
| 24 Oct 2023 |
USD |
27.99 |
28.02 |
27.84 |
27.99 |
27.99 |
+0.03 (+0.11%)
|
650 |
| 23 Oct 2023 |
USD |
28.12 |
28.12 |
27.76 |
27.96 |
27.96 |
-0.19 (-0.67%)
|
2,585 |
| 20 Oct 2023 |
USD |
28.18 |
28.29 |
28.04 |
28.15 |
28.15 |
-0.53 (-1.85%)
|
864 |
| 19 Oct 2023 |
USD |
28.48 |
28.68 |
28.48 |
28.68 |
28.68 |
-0.21 (-0.73%)
|
104,403 |
