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 |
| 20 Aug 2012 |
USD |
26.65 |
26.65 |
26.37 |
26.4 |
26.4 |
-0.1 (-0.38%)
|
6,442 |
| 17 Aug 2012 |
USD |
26.39 |
26.5 |
26.39 |
26.5 |
26.5 |
+0.23 (+0.88%)
|
3,577 |
| 16 Aug 2012 |
USD |
26.2 |
26.37 |
26.18 |
26.27 |
26.27 |
+0.06 (+0.23%)
|
15,858 |
| 15 Aug 2012 |
USD |
26.09 |
26.21 |
25.98 |
26.21 |
26.21 |
+0.16 (+0.61%)
|
5,175 |
| 14 Aug 2012 |
USD |
26.29 |
26.29 |
26.05 |
26.05 |
26.05 |
+0.08 (+0.31%)
|
5,044 |
| 13 Aug 2012 |
USD |
26.19 |
26.33 |
25.95 |
25.97 |
25.97 |
0.0 (0.0%)
|
12,873 |
| 10 Aug 2012 |
USD |
26.12 |
26.12 |
25.91 |
25.97 |
25.97 |
-0.25 (-0.95%)
|
23,913 |
| 9 Aug 2012 |
USD |
26.15 |
26.24 |
26.07 |
26.22 |
26.22 |
+0.18 (+0.69%)
|
84,688 |
| 8 Aug 2012 |
USD |
26.09 |
26.09 |
25.95 |
26.04 |
26.04 |
-0.04 (-0.15%)
|
6,763 |
| 7 Aug 2012 |
USD |
25.78 |
26.08 |
25.78 |
26.08 |
26.08 |
+0.24 (+0.93%)
|
46,997 |
| 6 Aug 2012 |
USD |
25.65 |
25.84 |
25.65 |
25.84 |
25.84 |
+0.28 (+1.10%)
|
7,713 |
| 3 Aug 2012 |
USD |
25.4 |
25.56 |
25.39 |
25.56 |
25.56 |
+0.47 (+1.87%)
|
1,412 |
| 2 Aug 2012 |
USD |
25.49 |
25.49 |
25.09 |
25.09 |
25.09 |
-0.47 (-1.84%)
|
7,899 |
| 1 Aug 2012 |
USD |
25.71 |
25.71 |
25.56 |
25.56 |
25.56 |
-0.23 (-0.89%)
|
12,973 |
| 31 Jul 2012 |
USD |
25.63 |
25.85 |
25.63 |
25.79 |
25.79 |
-0.12 (-0.46%)
|
3,964 |
| 30 Jul 2012 |
USD |
25.64 |
25.91 |
25.64 |
25.91 |
25.91 |
+0.32 (+1.25%)
|
4,149 |
| 27 Jul 2012 |
USD |
25.34 |
25.59 |
25.24 |
25.59 |
25.59 |
+0.45 (+1.79%)
|
8,171 |
| 26 Jul 2012 |
USD |
24.98 |
25.53 |
24.72 |
25.14 |
25.14 |
+0.22 (+0.88%)
|
7,920 |
| 25 Jul 2012 |
USD |
24.91 |
25.14 |
24.78 |
24.92 |
24.92 |
+0.03 (+0.12%)
|
8,895 |
| 24 Jul 2012 |
USD |
25.23 |
25.27 |
24.89 |
24.89 |
24.89 |
-0.2 (-0.80%)
|
2,224 |
| 23 Jul 2012 |
USD |
25.24 |
25.34 |
24.92 |
25.09 |
25.09 |
-0.54 (-2.11%)
|
4,814 |
| 20 Jul 2012 |
USD |
25.98 |
26.03 |
25.53 |
25.63 |
25.63 |
-0.29 (-1.12%)
|
9,157 |
| 19 Jul 2012 |
USD |
25.96 |
25.97 |
25.92 |
25.92 |
25.92 |
+0.17 (+0.66%)
|
1,938 |
| 18 Jul 2012 |
USD |
25.66 |
25.75 |
25.47 |
25.75 |
25.75 |
+0.26 (+1.02%)
|
5,550 |
| 17 Jul 2012 |
USD |
24.84 |
25.77 |
24.84 |
25.49 |
25.49 |
-0.06 (-0.23%)
|
2,639 |
| 16 Jul 2012 |
USD |
24.77 |
25.74 |
24.77 |
25.55 |
25.55 |
-0.07 (-0.27%)
|
9,608 |
| 13 Jul 2012 |
USD |
25.17 |
25.62 |
25.17 |
25.62 |
25.62 |
+0.65 (+2.60%)
|
15,441 |
| 12 Jul 2012 |
USD |
25.19 |
25.268 |
24.97 |
24.97 |
24.97 |
-0.44 (-1.73%)
|
114,242 |
| 11 Jul 2012 |
USD |
25.28 |
25.61 |
25.28 |
25.41 |
25.41 |
-0.14 (-0.55%)
|
11,465 |
| 10 Jul 2012 |
USD |
25.71 |
25.89 |
25.55 |
25.55 |
25.55 |
-0.1 (-0.39%)
|
664 |
