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 |
| 23 Feb 2024 |
USD |
86.75 |
86.9 |
86.46 |
86.8 |
86.8 |
+0.3 (+0.35%)
|
26,184 |
| 22 Feb 2024 |
USD |
86.06 |
86.58 |
85.87 |
86.5 |
86.5 |
+1.11 (+1.30%)
|
28,807 |
| 21 Feb 2024 |
USD |
85.43 |
85.63 |
85.16 |
85.39 |
85.39 |
+0.14 (+0.16%)
|
31,717 |
| 20 Feb 2024 |
USD |
85.78 |
85.83 |
85.11 |
85.25 |
85.25 |
-0.635 (-0.74%)
|
7,460 |
| 19 Feb 2024 |
USD |
85.96 |
85.98 |
85.83 |
85.885 |
85.885 |
-0.935 (-1.08%)
|
9,293 |
| 16 Feb 2024 |
USD |
86.92 |
86.94 |
86.02 |
86.82 |
86.82 |
+0.5 (+0.58%)
|
14,218 |
| 15 Feb 2024 |
USD |
85.73 |
86.63 |
85.7 |
86.32 |
86.32 |
+1.62 (+1.91%)
|
8,437 |
| 14 Feb 2024 |
USD |
84.35 |
84.94 |
84.26 |
84.7 |
84.7 |
+0.035 (+0.04%)
|
15,860 |
| 13 Feb 2024 |
USD |
86.42 |
86.42 |
83.58 |
84.665 |
84.665 |
-1.615 (-1.87%)
|
70,570 |
| 12 Feb 2024 |
USD |
85.42 |
86.3018 |
85.37 |
86.28 |
86.28 |
+1.47 (+1.73%)
|
15,647 |
| 9 Feb 2024 |
USD |
84.74 |
85.26 |
84.72 |
84.81 |
84.81 |
+0.55 (+0.65%)
|
17,711 |
| 8 Feb 2024 |
USD |
83.91 |
84.47 |
83.724 |
84.26 |
84.26 |
+0.35 (+0.42%)
|
16,767 |
| 7 Feb 2024 |
USD |
83.62 |
84.13 |
83.32 |
83.91 |
83.91 |
+0.31 (+0.37%)
|
22,187 |
| 6 Feb 2024 |
USD |
83.4 |
83.63 |
82.93 |
83.6 |
83.6 |
+0.63 (+0.76%)
|
24,047 |
| 5 Feb 2024 |
USD |
83.88 |
84.16 |
82.59 |
82.97 |
82.97 |
-1.03 (-1.23%)
|
15,484 |
| 2 Feb 2024 |
USD |
84.16 |
84.28 |
83.15 |
84 |
84 |
+0.94 (+1.13%)
|
35,041 |
| 1 Feb 2024 |
USD |
83.33 |
83.63 |
82.6 |
83.06 |
83.06 |
-1.3 (-1.54%)
|
18,084 |
| 31 Jan 2024 |
USD |
84.98 |
85.03 |
84.15 |
84.36 |
84.36 |
-0.25 (-0.30%)
|
38,027 |
| 30 Jan 2024 |
USD |
84.73 |
84.83 |
84.37 |
84.61 |
84.61 |
+0.64 (+0.76%)
|
26,474 |
| 29 Jan 2024 |
USD |
84.15 |
84.18 |
83.73 |
83.97 |
83.97 |
-0.21 (-0.25%)
|
32,272 |
| 26 Jan 2024 |
USD |
83.91 |
84.45 |
83.89 |
84.18 |
84.18 |
+0.46 (+0.55%)
|
26,928 |
| 25 Jan 2024 |
USD |
83.58 |
84.35 |
83.46 |
83.72 |
83.72 |
-0.52 (-0.62%)
|
14,143 |
| 24 Jan 2024 |
USD |
84.34 |
84.78 |
83.92 |
84.24 |
84.24 |
+0.43 (+0.51%)
|
14,991 |
| 23 Jan 2024 |
USD |
84.56 |
84.88 |
83.81 |
83.81 |
83.81 |
-0.35 (-0.42%)
|
19,538 |
| 22 Jan 2024 |
USD |
83.61 |
84.44 |
83.45 |
84.16 |
84.16 |
+1.69 (+2.05%)
|
40,835 |
| 19 Jan 2024 |
USD |
82.67 |
82.94 |
82.26 |
82.47 |
82.47 |
+0.26 (+0.32%)
|
56,127 |
| 18 Jan 2024 |
USD |
81.91 |
82.38 |
81.7971 |
82.21 |
82.21 |
+0.345 (+0.42%)
|
47,177 |
| 17 Jan 2024 |
USD |
81.88 |
82.06 |
81.02 |
81.865 |
81.865 |
-0.735 (-0.89%)
|
14,897 |
| 16 Jan 2024 |
USD |
82.42 |
82.69 |
81.99 |
82.6 |
82.6 |
-0.3 (-0.36%)
|
24,241 |
| 15 Jan 2024 |
USD |
83.09 |
83.1 |
82.58 |
82.9 |
82.9 |
-0.06 (-0.07%)
|
10,471 |
