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 |
| 18 Oct 2023 |
USD |
75.92 |
76 |
74.81 |
74.955 |
74.955 |
-1.28 (-1.68%)
|
64,446 |
| 17 Oct 2023 |
USD |
75.05 |
76.235 |
74.75 |
76.235 |
76.235 |
+1.025 (+1.36%)
|
325,297 |
| 16 Oct 2023 |
USD |
74.3 |
75.31 |
74.12 |
75.21 |
75.21 |
+1.01 (+1.36%)
|
40,612 |
| 13 Oct 2023 |
USD |
74.46 |
74.75 |
73.99 |
74.2 |
74.2 |
-0.86 (-1.15%)
|
42,760 |
| 12 Oct 2023 |
USD |
76.15 |
76.38 |
74.85 |
75.06 |
75.06 |
-0.53 (-0.70%)
|
60,941 |
| 11 Oct 2023 |
USD |
75.7 |
76.18 |
75.5 |
75.59 |
75.59 |
-0.45 (-0.59%)
|
26,764 |
| 10 Oct 2023 |
USD |
74.88 |
76.0725 |
74.88 |
76.04 |
76.04 |
+1.52 (+2.04%)
|
20,340 |
| 9 Oct 2023 |
USD |
73.79 |
74.52 |
73.49 |
74.52 |
74.52 |
+0.475 (+0.64%)
|
28,413 |
| 6 Oct 2023 |
USD |
73.7 |
74.1 |
73.22 |
74.045 |
74.045 |
+0.485 (+0.66%)
|
263,125 |
| 5 Oct 2023 |
USD |
73.68 |
74.07 |
73.4652 |
73.56 |
73.56 |
+0.085 (+0.12%)
|
18,373 |
| 4 Oct 2023 |
USD |
73.12 |
73.75 |
72.99 |
73.475 |
73.475 |
-0.055 (-0.07%)
|
52,177 |
| 3 Oct 2023 |
USD |
74.7 |
74.91 |
73.53 |
73.53 |
73.53 |
-1.795 (-2.38%)
|
98,116 |
| 2 Oct 2023 |
USD |
76.22 |
76.26 |
75.1283 |
75.325 |
75.325 |
-1.12 (-1.47%)
|
33,928 |
| 29 Sep 2023 |
USD |
76.41 |
76.7 |
76.29 |
76.445 |
76.445 |
+0.375 (+0.49%)
|
34,628 |
| 28 Sep 2023 |
USD |
75.32 |
76.07 |
75.07 |
76.07 |
76.07 |
+0.75 (+1.00%)
|
8,584 |
| 27 Sep 2023 |
USD |
75.29 |
75.49 |
75.04 |
75.32 |
75.32 |
0.0 (0.0%)
|
29,500 |
| 26 Sep 2023 |
USD |
75.63 |
75.88 |
75.32 |
75.32 |
75.32 |
-0.625 (-0.82%)
|
14,409 |
| 25 Sep 2023 |
USD |
75.77 |
76.02 |
75.21 |
75.945 |
75.945 |
+0.02 (+0.03%)
|
10,867 |
| 22 Sep 2023 |
USD |
75.84 |
76.29 |
75.72 |
75.925 |
75.925 |
-0.16 (-0.21%)
|
13,833 |
| 21 Sep 2023 |
USD |
76.95 |
76.95 |
76.03 |
76.085 |
76.085 |
-2.045 (-2.62%)
|
18,801 |
| 20 Sep 2023 |
USD |
77.5 |
78.22 |
77.5 |
78.13 |
78.13 |
+0.56 (+0.72%)
|
8,177 |
| 19 Sep 2023 |
USD |
77.67 |
77.98 |
77.51 |
77.57 |
77.57 |
-0.36 (-0.46%)
|
21,121 |
| 18 Sep 2023 |
USD |
78.06 |
78.07 |
77.54 |
77.93 |
77.93 |
+0.07 (+0.09%)
|
34,946 |
| 15 Sep 2023 |
USD |
78.83 |
78.91 |
77.73 |
77.86 |
77.86 |
-0.43 (-0.55%)
|
15,455 |
| 14 Sep 2023 |
USD |
77.79 |
78.53 |
77.73 |
78.29 |
78.29 |
+0.415 (+0.53%)
|
110,572 |
| 13 Sep 2023 |
USD |
78.3 |
78.32 |
77.56 |
77.875 |
77.875 |
-0.38 (-0.49%)
|
16,252 |
| 12 Sep 2023 |
USD |
78.03 |
78.3 |
77.82 |
78.255 |
78.255 |
+0.14 (+0.18%)
|
20,444 |
| 11 Sep 2023 |
USD |
78.13 |
78.57 |
78.0859 |
78.115 |
78.115 |
-0.12 (-0.15%)
|
14,996 |
| 8 Sep 2023 |
USD |
78.14 |
78.235 |
77.83 |
78.235 |
78.235 |
+0.22 (+0.28%)
|
9,238 |
| 7 Sep 2023 |
USD |
78.63 |
78.82 |
77.8 |
78.015 |
78.015 |
-0.635 (-0.81%)
|
17,400 |
