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 |
| 28 Sep 2022 |
USD |
85 |
86.215 |
84.85 |
86.215 |
86.215 |
-0.295 (-0.34%)
|
926 |
| 27 Sep 2022 |
USD |
87.15 |
87.58 |
86.51 |
86.51 |
86.51 |
-0.125 (-0.14%)
|
1,348 |
| 26 Sep 2022 |
USD |
86.86 |
87.68 |
86.23 |
86.635 |
86.635 |
+0.03 (+0.03%)
|
825 |
| 23 Sep 2022 |
USD |
87.5 |
87.61 |
86.605 |
86.605 |
86.605 |
-1.1 (-1.25%)
|
5,927 |
| 22 Sep 2022 |
USD |
89.46 |
89.46 |
87.705 |
87.705 |
87.705 |
-3.21 (-3.53%)
|
0 |
| 21 Sep 2022 |
USD |
89.63 |
90.92 |
89.63 |
90.915 |
90.915 |
+0.24 (+0.26%)
|
380 |
| 20 Sep 2022 |
USD |
91.33 |
91.33 |
90 |
90.675 |
90.675 |
+1.18 (+1.32%)
|
557 |
| 16 Sep 2022 |
USD |
89.6 |
90.09 |
89.46 |
89.495 |
89.495 |
-1.84 (-2.01%)
|
11,495 |
| 15 Sep 2022 |
USD |
92.82 |
93.29 |
91.21 |
91.335 |
91.335 |
-1.745 (-1.87%)
|
3,557 |
| 14 Sep 2022 |
USD |
93.12 |
93.33 |
92.5 |
93.08 |
93.08 |
-0.695 (-0.74%)
|
562 |
| 13 Sep 2022 |
USD |
97.7 |
98.56 |
93.775 |
93.775 |
93.775 |
-3.785 (-3.88%)
|
592 |
| 12 Sep 2022 |
USD |
96.09 |
97.56 |
96.09 |
97.56 |
97.56 |
+1.6 (+1.67%)
|
3,825 |
| 9 Sep 2022 |
USD |
95.15 |
96.01 |
95.1 |
95.96 |
95.96 |
+1.62 (+1.72%)
|
692 |
| 8 Sep 2022 |
USD |
94.08 |
94.34 |
94.08 |
94.34 |
94.34 |
+1.65 (+1.78%)
|
136 |
| 7 Sep 2022 |
USD |
92.18 |
92.73 |
92.18 |
92.69 |
92.69 |
-0.06 (-0.06%)
|
336 |
| 6 Sep 2022 |
USD |
93.87 |
93.87 |
91.83 |
92.75 |
92.75 |
-0.295 (-0.32%)
|
7,069 |
| 5 Sep 2022 |
USD |
92.85 |
93.25 |
92.71 |
93.045 |
93.045 |
-2.09 (-2.20%)
|
3,970 |
| 2 Sep 2022 |
USD |
93.64 |
95.135 |
93.64 |
95.135 |
95.135 |
+2.935 (+3.18%)
|
411 |
| 1 Sep 2022 |
USD |
93.61 |
93.86 |
92.2 |
92.2 |
92.2 |
-3.095 (-3.25%)
|
919 |
| 31 Aug 2022 |
USD |
96.08 |
96.4 |
95.295 |
95.295 |
95.295 |
-0.225 (-0.24%)
|
945 |
| 30 Aug 2022 |
USD |
96.87 |
97.67 |
95.52 |
95.52 |
95.52 |
-3.925 (-3.95%)
|
2,621 |
| 26 Aug 2022 |
USD |
101.41 |
102.32 |
99.445 |
99.445 |
99.445 |
-1.555 (-1.54%)
|
263 |
| 25 Aug 2022 |
USD |
101.42 |
101.79 |
100.84 |
101 |
101 |
+0.385 (+0.38%)
|
176 |
| 24 Aug 2022 |
USD |
100.11 |
100.615 |
100.09 |
100.615 |
100.615 |
+0.18 (+0.18%)
|
492 |
| 23 Aug 2022 |
USD |
99.99 |
100.73 |
99.99 |
100.435 |
100.435 |
-0.315 (-0.31%)
|
968 |
| 22 Aug 2022 |
USD |
101.63 |
102.11 |
100.75 |
100.75 |
100.75 |
-2.605 (-2.52%)
|
11 |
| 19 Aug 2022 |
USD |
104.29 |
104.29 |
103.355 |
103.355 |
103.355 |
-2.135 (-2.02%)
|
452 |
| 18 Aug 2022 |
USD |
104.4 |
105.49 |
104.4 |
105.49 |
105.49 |
+0.955 (+0.91%)
|
3,831 |
| 17 Aug 2022 |
USD |
104.68 |
105.641 |
104.52 |
104.535 |
104.535 |
-1.125 (-1.06%)
|
13,654 |
| 16 Aug 2022 |
USD |
105.8 |
105.8 |
105.29 |
105.66 |
105.66 |
+0.035 (+0.03%)
|
2,281 |
