SSgA SPDR ETFs Europe I Public
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Apr 2024 |
USD |
28.06 |
28.15 |
28.0577 |
28.085 |
28.085 |
+0.085 (+0.30%)
|
6,516 |
| 25 Apr 2024 |
USD |
28.1 |
28.1 |
27.98 |
28 |
28 |
-0.06 (-0.21%)
|
4,280 |
| 24 Apr 2024 |
USD |
28.04 |
28.11 |
28.04 |
28.06 |
28.06 |
-0.085 (-0.30%)
|
420 |
| 23 Apr 2024 |
USD |
28.09 |
28.145 |
28.06 |
28.145 |
28.145 |
+0.06 (+0.21%)
|
7,247 |
| 22 Apr 2024 |
USD |
28.06 |
28.21 |
28.06 |
28.085 |
28.085 |
-0.025 (-0.09%)
|
3,956 |
| 19 Apr 2024 |
USD |
28.11 |
28.12 |
28.08 |
28.11 |
28.11 |
+0.04 (+0.14%)
|
34,568 |
| 18 Apr 2024 |
USD |
28.14 |
28.14 |
28.07 |
28.07 |
28.07 |
+0.03 (+0.11%)
|
300 |
| 17 Apr 2024 |
USD |
28.06 |
28.08 |
28.01 |
28.04 |
28.04 |
+0.01 (+0.04%)
|
16,127 |
| 16 Apr 2024 |
USD |
28.09 |
28.09 |
28.01 |
28.03 |
28.03 |
-0.06 (-0.21%)
|
4,926 |
| 15 Apr 2024 |
USD |
28.16 |
28.16 |
28.0663 |
28.09 |
28.09 |
-0.14 (-0.50%)
|
11,144 |
| 12 Apr 2024 |
USD |
28.14 |
28.26 |
28.14 |
28.23 |
28.23 |
+0.11 (+0.39%)
|
1,455 |
| 11 Apr 2024 |
USD |
28.13 |
28.24 |
28.12 |
28.12 |
28.12 |
-0.1 (-0.35%)
|
56,442 |
| 10 Apr 2024 |
USD |
28.38 |
28.43 |
28.2097 |
28.22 |
28.22 |
-0.18 (-0.63%)
|
15,280 |
| 9 Apr 2024 |
USD |
28.36 |
28.4 |
28.36 |
28.4 |
28.4 |
+0.09 (+0.32%)
|
3,331 |
| 8 Apr 2024 |
USD |
28.29 |
28.31 |
28.23 |
28.31 |
28.31 |
-0.055 (-0.19%)
|
10,989 |
| 5 Apr 2024 |
USD |
28.4 |
28.4 |
28.35 |
28.365 |
28.365 |
-0.01 (-0.04%)
|
943 |
| 4 Apr 2024 |
USD |
28.32 |
28.4 |
28.31 |
28.375 |
28.375 |
+0.065 (+0.23%)
|
18,609 |
| 3 Apr 2024 |
USD |
28.34 |
28.35 |
28.31 |
28.31 |
28.31 |
+0.005 (+0.02%)
|
4,034 |
| 2 Apr 2024 |
USD |
28.25 |
28.63 |
28.25 |
28.305 |
28.305 |
-0.24 (-0.84%)
|
1,685 |
| 28 Mar 2024 |
USD |
28.48 |
28.545 |
28.48 |
28.545 |
28.545 |
+0.065 (+0.23%)
|
2,078 |
| 27 Mar 2024 |
USD |
28.5 |
28.5 |
28.44 |
28.48 |
28.48 |
+0.045 (+0.16%)
|
8,694 |
| 26 Mar 2024 |
USD |
28.45 |
28.48 |
28.42 |
28.435 |
28.435 |
-0.04 (-0.14%)
|
38,957 |
| 25 Mar 2024 |
USD |
28.51 |
28.51 |
28.475 |
28.475 |
28.475 |
-0.045 (-0.16%)
|
39,427 |
| 22 Mar 2024 |
USD |
28.47 |
28.5214 |
28.46 |
28.52 |
28.52 |
+0.07 (+0.25%)
|
10,570 |
| 21 Mar 2024 |
USD |
28.43 |
28.46 |
28.43 |
28.45 |
28.45 |
+0.15 (+0.53%)
|
45,997 |
| 20 Mar 2024 |
USD |
28.29 |
28.32 |
28.26 |
28.3 |
28.3 |
+0.03 (+0.11%)
|
1,054 |
| 19 Mar 2024 |
USD |
28.26 |
28.3 |
28.23 |
28.27 |
28.27 |
+0.055 (+0.19%)
|
1,218 |
| 18 Mar 2024 |
USD |
28.27 |
28.2818 |
28.21 |
28.215 |
28.215 |
-0.085 (-0.30%)
|
1,806 |
| 15 Mar 2024 |
USD |
28.28 |
28.3168 |
28.23 |
28.3 |
28.3 |
-0.01 (-0.04%)
|
28,638 |
| 14 Mar 2024 |
USD |
28.41 |
28.44 |
28.31 |
28.31 |
28.31 |
-0.14 (-0.49%)
|
2,701 |
