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 |
| 20 Jun 2024 |
USD |
31.92 |
31.98 |
31.77 |
31.77 |
31.77 |
-0.05 (-0.16%)
|
2,938 |
| 19 Jun 2024 |
USD |
31.94 |
31.97 |
31.82 |
31.82 |
31.82 |
-0.12 (-0.38%)
|
2,704 |
| 18 Jun 2024 |
USD |
31.69 |
31.94 |
31.69 |
31.94 |
31.94 |
+0.25 (+0.79%)
|
2,973 |
| 17 Jun 2024 |
USD |
31.61 |
31.93 |
31.61 |
31.69 |
31.69 |
-0.135 (-0.42%)
|
7,372 |
| 14 Jun 2024 |
USD |
31.59 |
31.83 |
31.52 |
31.825 |
31.825 |
-0.04 (-0.13%)
|
7,347 |
| 13 Jun 2024 |
USD |
31.81 |
31.91 |
31.7 |
31.865 |
31.865 |
-0.395 (-1.22%)
|
1,564 |
| 12 Jun 2024 |
USD |
31.58 |
32.32 |
31.57 |
32.26 |
32.26 |
+0.6 (+1.90%)
|
1,430 |
| 11 Jun 2024 |
USD |
31.73 |
31.8 |
31.53 |
31.66 |
31.66 |
-0.12 (-0.38%)
|
1,473 |
| 10 Jun 2024 |
USD |
31.58 |
31.78 |
31.54 |
31.78 |
31.78 |
-0.01 (-0.03%)
|
568 |
| 7 Jun 2024 |
USD |
32.17 |
32.19 |
31.67 |
31.79 |
31.79 |
-0.31 (-0.97%)
|
6,851 |
| 6 Jun 2024 |
USD |
32.12 |
32.19 |
31.98 |
32.1 |
32.1 |
-0.02 (-0.06%)
|
1,314 |
| 5 Jun 2024 |
USD |
32.15 |
32.19 |
31.99 |
32.12 |
32.12 |
-0.005 (-0.02%)
|
12,649 |
| 4 Jun 2024 |
USD |
31.8 |
32.125 |
31.65 |
32.125 |
32.125 |
+0.225 (+0.71%)
|
4,334 |
| 3 Jun 2024 |
USD |
31.98 |
32.09 |
31.9 |
31.9 |
31.9 |
+0.25 (+0.79%)
|
15,196 |
| 31 May 2024 |
USD |
31.35 |
31.68 |
31.29 |
31.65 |
31.65 |
+0.26 (+0.83%)
|
2,431 |
| 30 May 2024 |
USD |
30.55 |
31.39 |
30.55 |
31.39 |
31.39 |
+0.465 (+1.50%)
|
11,342 |
| 29 May 2024 |
USD |
31.07 |
31.12 |
30.87 |
30.925 |
30.925 |
-0.585 (-1.86%)
|
849 |
| 28 May 2024 |
USD |
31.56 |
31.81 |
31.48 |
31.51 |
31.51 |
-0.025 (-0.08%)
|
4,234 |
| 24 May 2024 |
USD |
31.41 |
31.55 |
31.41 |
31.535 |
31.535 |
-0.155 (-0.49%)
|
1,608 |
| 23 May 2024 |
USD |
32.02 |
32.07 |
31.69 |
31.69 |
31.69 |
-0.48 (-1.49%)
|
20,028 |
| 22 May 2024 |
USD |
32.17 |
32.27 |
32.1 |
32.17 |
32.17 |
-0.11 (-0.34%)
|
64,388 |
| 21 May 2024 |
USD |
32.35 |
32.35 |
32.19 |
32.28 |
32.28 |
-0.26 (-0.80%)
|
7,486 |
| 20 May 2024 |
USD |
32.5 |
32.57 |
32.44 |
32.54 |
32.54 |
+0.07 (+0.22%)
|
3,908 |
| 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 |
