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 |
| 24 May 2012 |
USD |
25.15 |
25.48 |
25.15 |
25.31 |
25.31 |
+0.42 (+1.69%)
|
10,394 |
| 23 May 2012 |
USD |
25.02 |
25.14 |
24.89 |
24.89 |
24.89 |
-0.57 (-2.24%)
|
28,378 |
| 22 May 2012 |
USD |
25.32 |
25.63 |
25.08 |
25.46 |
25.46 |
+0.64 (+2.58%)
|
114,555 |
| 21 May 2012 |
USD |
24.83 |
24.87 |
24.56 |
24.82 |
24.82 |
+0.08 (+0.32%)
|
8,563 |
| 18 May 2012 |
USD |
25.05 |
25.09 |
24.74 |
24.74 |
24.74 |
-1.06 (-4.11%)
|
666 |
| 16 May 2012 |
USD |
25.61 |
25.85 |
25.61 |
25.8 |
25.8 |
-0.38 (-1.45%)
|
8,548 |
| 15 May 2012 |
USD |
25.83 |
26.18 |
25.83 |
26.18 |
26.18 |
+0.34 (+1.32%)
|
4,527 |
| 14 May 2012 |
USD |
26.11 |
26.11 |
25.84 |
25.84 |
25.84 |
-0.5 (-1.90%)
|
4,724 |
| 11 May 2012 |
USD |
26.03 |
26.35 |
26.01 |
26.34 |
26.34 |
+0.33 (+1.27%)
|
6,376 |
| 10 May 2012 |
USD |
26.34 |
26.47 |
26.01 |
26.01 |
26.01 |
+0.1 (+0.39%)
|
9,035 |
| 9 May 2012 |
USD |
26.2 |
26.2 |
25.86 |
25.91 |
25.91 |
+0.1 (+0.39%)
|
5,288 |
| 8 May 2012 |
USD |
26.28 |
26.36 |
25.81 |
25.81 |
25.81 |
-0.39 (-1.49%)
|
19,580 |
| 4 May 2012 |
USD |
26.48 |
26.75 |
26.14 |
26.2 |
26.2 |
-0.62 (-2.31%)
|
46,906 |
| 3 May 2012 |
USD |
27 |
27.08 |
26.75 |
26.82 |
26.82 |
-0.05 (-0.19%)
|
29,110 |
| 2 May 2012 |
USD |
26.99 |
26.99 |
26.53 |
26.87 |
26.87 |
-0.05 (-0.19%)
|
4,988 |
| 1 May 2012 |
USD |
26.92 |
26.92 |
26.92 |
26.92 |
26.92 |
+0.1 (+0.37%)
|
135 |
| 30 Apr 2012 |
USD |
27.09 |
27.09 |
26.82 |
26.82 |
26.82 |
+0.14 (+0.52%)
|
13,793 |
| 27 Apr 2012 |
USD |
26.67 |
26.98 |
26.67 |
26.68 |
26.68 |
-0.16 (-0.60%)
|
32,745 |
| 26 Apr 2012 |
USD |
27.05 |
27.05 |
26.33 |
26.84 |
26.84 |
+0.33 (+1.24%)
|
12,309 |
| 25 Apr 2012 |
USD |
26.49 |
26.58 |
26.3 |
26.51 |
26.51 |
+0.17 (+0.65%)
|
11,245 |
| 24 Apr 2012 |
USD |
25.91 |
26.39 |
25.91 |
26.34 |
26.34 |
+0.74 (+2.89%)
|
13,599 |
| 23 Apr 2012 |
USD |
25.99 |
26.02 |
25.6 |
25.6 |
25.6 |
-1.01 (-3.80%)
|
5,318 |
| 20 Apr 2012 |
USD |
26.4 |
26.61 |
26.16 |
26.61 |
26.61 |
-0.05 (-0.19%)
|
1,224 |
| 19 Apr 2012 |
USD |
26.62 |
26.66 |
26.39 |
26.66 |
26.66 |
+0.11 (+0.41%)
|
4,486 |
| 18 Apr 2012 |
USD |
26.55 |
26.58 |
26.24 |
26.55 |
26.55 |
+0.12 (+0.45%)
|
12,819 |
| 17 Apr 2012 |
USD |
26.3 |
26.56 |
26.1 |
26.43 |
26.43 |
+0.33 (+1.26%)
|
1,493 |
| 16 Apr 2012 |
USD |
26.18 |
26.21 |
25.88 |
26.1 |
26.1 |
-0.35 (-1.32%)
|
4,581 |
| 13 Apr 2012 |
USD |
26.57 |
26.57 |
26.16 |
26.45 |
26.45 |
+0.2 (+0.76%)
|
5,461 |
| 12 Apr 2012 |
USD |
25.98 |
26.25 |
25.88 |
26.25 |
26.25 |
+0.22 (+0.85%)
|
4,879 |
| 11 Apr 2012 |
USD |
25.98 |
26.05 |
25.68 |
26.03 |
26.03 |
+0.04 (+0.15%)
|
22,807 |
