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 |
| 12 Jan 2024 |
USD |
82.99 |
83.87 |
82.75 |
82.96 |
82.96 |
+0.65 (+0.79%)
|
15,978 |
| 11 Jan 2024 |
USD |
83.57 |
83.6 |
82.22 |
82.31 |
82.31 |
-0.54 (-0.65%)
|
46,631 |
| 10 Jan 2024 |
USD |
82.94 |
83.14 |
82.71 |
82.85 |
82.85 |
-0.15 (-0.18%)
|
45,311 |
| 9 Jan 2024 |
USD |
83.29 |
83.29 |
82.58 |
83 |
83 |
0.0 (0.0%)
|
15,963 |
| 8 Jan 2024 |
USD |
82.28 |
83.08 |
82.13 |
83 |
83 |
+0.25 (+0.30%)
|
12,951 |
| 5 Jan 2024 |
USD |
82.16 |
83.01 |
81.25 |
82.75 |
82.75 |
+0.24 (+0.29%)
|
27,586 |
| 4 Jan 2024 |
USD |
82.53 |
83.03 |
82.08 |
82.51 |
82.51 |
-0.48 (-0.58%)
|
35,221 |
| 3 Jan 2024 |
USD |
84.29 |
84.35 |
82.58 |
82.99 |
82.99 |
-1.5 (-1.78%)
|
24,226 |
| 2 Jan 2024 |
USD |
84.76 |
85.05 |
83.93 |
84.49 |
84.49 |
-0.94 (-1.10%)
|
35,263 |
| 29 Dec 2023 |
USD |
85.47 |
85.64 |
84.75 |
85.43 |
85.43 |
+0.13 (+0.15%)
|
4,045 |
| 28 Dec 2023 |
USD |
85.52 |
85.57 |
85.2 |
85.3 |
85.3 |
-0.14 (-0.16%)
|
6,797 |
| 27 Dec 2023 |
USD |
85.4 |
85.83 |
85.22 |
85.44 |
85.44 |
+0.97 (+1.15%)
|
31,195 |
| 22 Dec 2023 |
USD |
83.94 |
84.52 |
83.94 |
84.47 |
84.47 |
+0.42 (+0.50%)
|
6,175 |
| 21 Dec 2023 |
USD |
83.93 |
84.37 |
83.77 |
84.05 |
84.05 |
-0.87 (-1.02%)
|
36,569 |
| 20 Dec 2023 |
USD |
84.77 |
85.1107 |
84.36 |
84.92 |
84.92 |
+0.54 (+0.64%)
|
27,433 |
| 19 Dec 2023 |
USD |
83.64 |
84.55 |
83.59 |
84.38 |
84.38 |
+0.715 (+0.85%)
|
94,285 |
| 18 Dec 2023 |
USD |
83.63 |
83.9335 |
83.41 |
83.665 |
83.665 |
-0.215 (-0.26%)
|
123,447 |
| 15 Dec 2023 |
USD |
84.29 |
84.97 |
83.63 |
83.88 |
83.88 |
-0.27 (-0.32%)
|
36,321 |
| 14 Dec 2023 |
USD |
82.65 |
84.45 |
82.54 |
84.15 |
84.15 |
+3.99 (+4.98%)
|
1,770,727 |
| 13 Dec 2023 |
USD |
80.18 |
80.35 |
80.12 |
80.16 |
80.16 |
+0.12 (+0.15%)
|
89,325 |
| 12 Dec 2023 |
USD |
80.59 |
80.81 |
79.89 |
80.04 |
80.04 |
-0.13 (-0.16%)
|
28,053 |
| 11 Dec 2023 |
USD |
79.87 |
80.29 |
79.78 |
80.17 |
80.17 |
+0.45 (+0.56%)
|
17,759 |
| 8 Dec 2023 |
USD |
79.51 |
80.33 |
79.4 |
79.72 |
79.72 |
+0.355 (+0.45%)
|
25,598 |
| 7 Dec 2023 |
USD |
79.33 |
79.51 |
78.97 |
79.365 |
79.365 |
-0.345 (-0.43%)
|
9,408 |
| 6 Dec 2023 |
USD |
79.46 |
80.4 |
79.39 |
79.71 |
79.71 |
+0.065 (+0.08%)
|
20,773 |
| 5 Dec 2023 |
USD |
79.93 |
80.25 |
79.4 |
79.645 |
79.645 |
-0.31 (-0.39%)
|
16,926 |
| 4 Dec 2023 |
USD |
79.56 |
80.27 |
79.55 |
79.955 |
79.955 |
+0.91 (+1.15%)
|
12,716 |
| 1 Dec 2023 |
USD |
77.95 |
79.402 |
77.63 |
79.045 |
79.045 |
+1.285 (+1.65%)
|
18,395 |
| 30 Nov 2023 |
USD |
77.51 |
77.92 |
77.34 |
77.76 |
77.76 |
+0.18 (+0.23%)
|
39,364 |
| 29 Nov 2023 |
USD |
77.15 |
78.1692 |
77.15 |
77.58 |
77.58 |
+0.025 (+0.03%)
|
54,859 |
