SSgA SPDR ETFs Europe II Publi
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Oct 2024 |
USD |
168.26 |
169.54 |
168.2166 |
168.79 |
168.79 |
+0.645 (+0.38%)
|
1,836 |
| 3 Oct 2024 |
USD |
167.35 |
168.67 |
166.73 |
168.145 |
168.145 |
+0.295 (+0.18%)
|
1,358 |
| 2 Oct 2024 |
USD |
166.14 |
167.85 |
165.56 |
167.85 |
167.85 |
+1.21 (+0.73%)
|
4,594 |
| 1 Oct 2024 |
USD |
170.86 |
171.27 |
165.9 |
166.64 |
166.64 |
-3.07 (-1.81%)
|
7,652 |
| 30 Sep 2024 |
USD |
169.48 |
170.46 |
168.91 |
169.71 |
169.71 |
-0.36 (-0.21%)
|
2,483 |
| 27 Sep 2024 |
USD |
170.87 |
171.78 |
170.07 |
170.07 |
170.07 |
-0.66 (-0.39%)
|
4,843 |
| 26 Sep 2024 |
USD |
172.5 |
173.86 |
170.63 |
170.73 |
170.73 |
+0.955 (+0.56%)
|
838 |
| 25 Sep 2024 |
USD |
168.28 |
170.35 |
168.26 |
169.775 |
169.775 |
+1.665 (+0.99%)
|
3,454 |
| 24 Sep 2024 |
USD |
168.53 |
168.92 |
167.08 |
168.11 |
168.11 |
+0.11 (+0.07%)
|
3,478 |
| 23 Sep 2024 |
USD |
168.43 |
168.72 |
167.53 |
168 |
168 |
+0.38 (+0.23%)
|
193 |
| 20 Sep 2024 |
USD |
168.33 |
168.95 |
166.87 |
167.62 |
167.62 |
-1.705 (-1.01%)
|
665 |
| 19 Sep 2024 |
USD |
167.01 |
169.33 |
166.6 |
169.325 |
169.325 |
+4.965 (+3.02%)
|
4,584 |
| 18 Sep 2024 |
USD |
164.28 |
165.44 |
164.28 |
164.36 |
164.36 |
-0.92 (-0.56%)
|
1,241 |
| 17 Sep 2024 |
USD |
165.38 |
166.12 |
165.21 |
165.28 |
165.28 |
+0.78 (+0.47%)
|
1,377 |
| 16 Sep 2024 |
USD |
165.74 |
166.46 |
163.43 |
164.5 |
164.5 |
-1.635 (-0.98%)
|
3,152 |
| 13 Sep 2024 |
USD |
165.49 |
166.24 |
165 |
166.135 |
166.135 |
+1.915 (+1.17%)
|
1,375 |
| 12 Sep 2024 |
USD |
164.41 |
165.11 |
162.94 |
164.22 |
164.22 |
+5.73 (+3.62%)
|
8,929 |
| 11 Sep 2024 |
USD |
158.58 |
160.52 |
157.5 |
158.49 |
158.49 |
+0.29 (+0.18%)
|
1,655 |
| 10 Sep 2024 |
USD |
157.13 |
158.27 |
156.64 |
158.2 |
158.2 |
+2.21 (+1.42%)
|
5,386 |
| 9 Sep 2024 |
USD |
156.4 |
157.23 |
155.1 |
155.99 |
155.99 |
+0.985 (+0.64%)
|
4,717 |
| 6 Sep 2024 |
USD |
158.49 |
158.89 |
155.005 |
155.005 |
155.005 |
-3.43 (-2.16%)
|
10,056 |
| 5 Sep 2024 |
USD |
159.18 |
160.88 |
158.03 |
158.435 |
158.435 |
-0.87 (-0.55%)
|
11,352 |
| 4 Sep 2024 |
USD |
158 |
160.21 |
157.54 |
159.305 |
159.305 |
-2.88 (-1.78%)
|
12,462 |
| 3 Sep 2024 |
USD |
166.82 |
167.57 |
161.69 |
162.185 |
162.185 |
-5.375 (-3.21%)
|
5,966 |
| 2 Sep 2024 |
USD |
166.99 |
167.79 |
166.75 |
167.56 |
167.56 |
+1.61 (+0.97%)
|
761 |
| 30 Aug 2024 |
USD |
166.52 |
167.71 |
165.83 |
165.95 |
165.95 |
-2.13 (-1.27%)
|
2,551 |
| 29 Aug 2024 |
USD |
165.11 |
169 |
164.43 |
168.08 |
168.08 |
+2.18 (+1.31%)
|
3,938 |
| 28 Aug 2024 |
USD |
168.64 |
169.04 |
165.51 |
165.9 |
165.9 |
-2.245 (-1.34%)
|
3,929 |
| 27 Aug 2024 |
USD |
167.68 |
168.4 |
165.84 |
168.145 |
168.145 |
-0.885 (-0.52%)
|
2,749 |
| 23 Aug 2024 |
USD |
167.89 |
170.03 |
167.81 |
169.03 |
169.03 |
+0.14 (+0.08%)
|
17,130 |
