SSgA SPDR ETFs Europe I Public
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 Oct 2012 |
USD |
26.89 |
26.95 |
26.82 |
26.89 |
26.89 |
+0.03 (+0.11%)
|
7,049 |
| 1 Oct 2012 |
USD |
26.97 |
27.13 |
26.84 |
26.86 |
26.86 |
0.0 (0.0%)
|
11,553 |
| 28 Sep 2012 |
USD |
27.03 |
27.05 |
26.79 |
26.86 |
26.86 |
+0.11 (+0.41%)
|
2,936 |
| 27 Sep 2012 |
USD |
26.79 |
26.79 |
26.74 |
26.75 |
26.75 |
+0.17 (+0.64%)
|
19,298 |
| 26 Sep 2012 |
USD |
27.02 |
27.02 |
26.58 |
26.58 |
26.58 |
-0.76 (-2.78%)
|
3,486 |
| 25 Sep 2012 |
USD |
27.41 |
27.44 |
27.26 |
27.34 |
27.34 |
-0.04 (-0.15%)
|
2,956 |
| 24 Sep 2012 |
USD |
27.27 |
27.38 |
27.23 |
27.38 |
27.38 |
-0.11 (-0.40%)
|
6,910 |
| 21 Sep 2012 |
USD |
27.55 |
27.56 |
27.45 |
27.49 |
27.49 |
+0.19 (+0.70%)
|
6,589 |
| 20 Sep 2012 |
USD |
27.32 |
27.51 |
27.21 |
27.3 |
27.3 |
-0.15 (-0.55%)
|
6,931 |
| 19 Sep 2012 |
USD |
27.6 |
27.6 |
27.45 |
27.45 |
27.45 |
-0.05 (-0.18%)
|
1,952 |
| 18 Sep 2012 |
USD |
27.66 |
27.66 |
27.48 |
27.5 |
27.5 |
-0.29 (-1.04%)
|
112,232 |
| 17 Sep 2012 |
USD |
27.85 |
27.91 |
27.74 |
27.79 |
27.79 |
-0.15 (-0.54%)
|
7,786 |
| 14 Sep 2012 |
USD |
27.72 |
27.94 |
27.63 |
27.94 |
27.94 |
+0.63 (+2.31%)
|
60,294 |
| 13 Sep 2012 |
USD |
27.41 |
27.45 |
27.26 |
27.31 |
27.31 |
-0.05 (-0.18%)
|
20,133 |
| 12 Sep 2012 |
USD |
27.36 |
27.37 |
27.25 |
27.36 |
27.36 |
+0.05 (+0.18%)
|
11,847 |
| 11 Sep 2012 |
USD |
27.32 |
27.36 |
27.27 |
27.31 |
27.31 |
-0.03 (-0.11%)
|
5,981 |
| 10 Sep 2012 |
USD |
27.32 |
27.36 |
27.26 |
27.34 |
27.34 |
+0.03 (+0.11%)
|
17,777 |
| 7 Sep 2012 |
USD |
27.2 |
27.35 |
27.2 |
27.31 |
27.31 |
+0.13 (+0.48%)
|
5,054 |
| 6 Sep 2012 |
USD |
26.93 |
27.18 |
26.79 |
27.18 |
27.18 |
+0.43 (+1.61%)
|
12,917 |
| 5 Sep 2012 |
USD |
26.66 |
26.75 |
26.66 |
26.75 |
26.75 |
+0.43 (+1.63%)
|
4,589 |
| 4 Sep 2012 |
USD |
26.55 |
26.55 |
26.32 |
26.32 |
26.32 |
-0.13 (-0.49%)
|
1,836 |
| 3 Sep 2012 |
USD |
26.49 |
26.52 |
26.39 |
26.45 |
26.45 |
+0.15 (+0.57%)
|
6,367 |
| 31 Aug 2012 |
USD |
26.34 |
26.55 |
26.15 |
26.3 |
26.3 |
-0.08 (-0.30%)
|
23,310 |
| 30 Aug 2012 |
USD |
26.4 |
26.43 |
26.22 |
26.38 |
26.38 |
-0.09 (-0.34%)
|
30,980 |
| 29 Aug 2012 |
USD |
26.45 |
26.58 |
26.42 |
26.47 |
26.47 |
+0.07 (+0.27%)
|
149,409 |
| 28 Aug 2012 |
USD |
26.44 |
26.52 |
26.29 |
26.4 |
26.4 |
+0.04 (+0.15%)
|
6,638 |
| 24 Aug 2012 |
USD |
26.38 |
26.39 |
26.17 |
26.36 |
26.36 |
-0.05 (-0.19%)
|
11,102 |
| 23 Aug 2012 |
USD |
26.6 |
26.6 |
26.29 |
26.41 |
26.41 |
+0.03 (+0.11%)
|
6,876 |
| 22 Aug 2012 |
USD |
26.46 |
26.59 |
26.38 |
26.38 |
26.38 |
-0.42 (-1.57%)
|
114,134 |
| 21 Aug 2012 |
USD |
26.61 |
26.82 |
26.53 |
26.8 |
26.8 |
+0.4 (+1.52%)
|
4,786 |
