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 |
| 29 Nov 2023 |
USD |
77.15 |
78.1692 |
77.15 |
77.58 |
77.58 |
+0.025 (+0.03%)
|
54,859 |
| 28 Nov 2023 |
USD |
77.62 |
77.71 |
77.0847 |
77.555 |
77.555 |
-0.03 (-0.04%)
|
29,390 |
| 27 Nov 2023 |
USD |
77.42 |
77.59 |
77.2 |
77.585 |
77.585 |
-0.035 (-0.05%)
|
30,481 |
| 24 Nov 2023 |
USD |
77.24 |
77.81 |
77.24 |
77.62 |
77.62 |
+0.235 (+0.30%)
|
23,211 |
| 23 Nov 2023 |
USD |
77.47 |
77.52 |
77.26 |
77.385 |
77.385 |
+0.035 (+0.05%)
|
13,472 |
| 22 Nov 2023 |
USD |
77.06 |
77.55 |
77.02 |
77.35 |
77.35 |
+0.32 (+0.42%)
|
21,565 |
| 21 Nov 2023 |
USD |
77.25 |
77.29 |
76.92 |
77.03 |
77.03 |
-0.18 (-0.23%)
|
23,462 |
| 20 Nov 2023 |
USD |
77.03 |
77.23 |
76.69 |
77.21 |
77.21 |
+0.345 (+0.45%)
|
29,645 |
| 17 Nov 2023 |
USD |
76.4 |
77.18 |
76.4 |
76.865 |
76.865 |
+0.525 (+0.69%)
|
762,157 |
| 16 Nov 2023 |
USD |
77.27 |
77.27 |
76.32 |
76.34 |
76.34 |
-1.39 (-1.79%)
|
280,383 |
| 15 Nov 2023 |
USD |
77.16 |
78.26 |
76.85 |
77.73 |
77.73 |
+0.73 (+0.95%)
|
142,755 |
| 14 Nov 2023 |
USD |
73.95 |
77 |
73.81 |
77 |
77 |
+2.97 (+4.01%)
|
705,336 |
| 13 Nov 2023 |
USD |
73.78 |
74.06 |
73.47 |
74.03 |
74.03 |
+0.645 (+0.88%)
|
184,341 |
| 10 Nov 2023 |
USD |
73.42 |
73.56 |
73.04 |
73.385 |
73.385 |
-0.545 (-0.74%)
|
121,682 |
| 9 Nov 2023 |
USD |
74.01 |
74.39 |
73.82 |
73.93 |
73.93 |
-0.1 (-0.14%)
|
25,308 |
| 8 Nov 2023 |
USD |
74.04 |
74.43 |
73.98 |
74.03 |
74.03 |
-0.22 (-0.30%)
|
7,040 |
| 7 Nov 2023 |
USD |
74.28 |
74.43 |
73.99 |
74.25 |
74.25 |
-0.27 (-0.36%)
|
9,434 |
| 6 Nov 2023 |
USD |
75.23 |
75.3 |
74.46 |
74.52 |
74.52 |
-0.75 (-1.00%)
|
33,514 |
| 3 Nov 2023 |
USD |
73.93 |
75.33 |
73.73 |
75.27 |
75.27 |
+2.24 (+3.07%)
|
46,082 |
| 2 Nov 2023 |
USD |
72.2 |
73.31 |
72.2 |
73.03 |
73.03 |
+1.31 (+1.83%)
|
53,699 |
| 1 Nov 2023 |
USD |
71.46 |
71.92 |
71.14 |
71.72 |
71.72 |
+0.14 (+0.20%)
|
111,598 |
| 31 Oct 2023 |
USD |
70.86 |
71.73 |
70.85 |
71.58 |
71.58 |
+0.815 (+1.15%)
|
13,805 |
| 30 Oct 2023 |
USD |
70.94 |
71.45 |
70.5 |
70.765 |
70.765 |
-0.45 (-0.63%)
|
12,407 |
| 27 Oct 2023 |
USD |
71.63 |
71.89 |
70.87 |
71.215 |
71.215 |
-0.415 (-0.58%)
|
15,897 |
| 26 Oct 2023 |
USD |
70.84 |
71.92 |
70.63 |
71.63 |
71.63 |
+0.01 (+0.01%)
|
21,185 |
| 25 Oct 2023 |
USD |
71.84 |
71.98 |
71.22 |
71.62 |
71.62 |
-0.71 (-0.98%)
|
32,173 |
| 24 Oct 2023 |
USD |
72.26 |
72.72 |
71.97 |
72.33 |
72.33 |
-0.25 (-0.34%)
|
52,854 |
| 23 Oct 2023 |
USD |
72.59 |
72.65 |
71.91 |
72.58 |
72.58 |
-0.06 (-0.08%)
|
20,220 |
| 20 Oct 2023 |
USD |
73.08 |
73.44 |
72.552 |
72.64 |
72.64 |
-1.46 (-1.97%)
|
36,248 |
| 19 Oct 2023 |
USD |
74.23 |
74.45 |
73.8847 |
74.1 |
74.1 |
-0.855 (-1.14%)
|
8,515 |
