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 |
| 22 Aug 2024 |
USD |
170.62 |
171.34 |
168.89 |
168.89 |
168.89 |
-0.72 (-0.42%)
|
4,036 |
| 21 Aug 2024 |
USD |
169.49 |
170 |
169.13 |
169.61 |
169.61 |
+0.755 (+0.45%)
|
5,862 |
| 20 Aug 2024 |
USD |
170.05 |
170.33 |
168.39 |
168.855 |
168.855 |
+1.345 (+0.80%)
|
9,407 |
| 19 Aug 2024 |
USD |
167.9 |
168.31 |
166.77 |
167.51 |
167.51 |
+1.025 (+0.62%)
|
74,428 |
| 16 Aug 2024 |
USD |
167.83 |
168.61 |
165.75 |
166.485 |
166.485 |
+0.49 (+0.30%)
|
7,123 |
| 15 Aug 2024 |
USD |
163.2 |
166.23 |
162.86 |
165.995 |
165.995 |
+3.45 (+2.12%)
|
6,515 |
| 14 Aug 2024 |
USD |
161.85 |
162.545 |
160.87 |
162.545 |
162.545 |
+1.785 (+1.11%)
|
7,877 |
| 13 Aug 2024 |
USD |
158.17 |
160.76 |
157.61 |
160.76 |
160.76 |
+3.83 (+2.44%)
|
5,071 |
| 12 Aug 2024 |
USD |
156.07 |
157.97 |
155.93 |
156.93 |
156.93 |
+2.04 (+1.32%)
|
1,805 |
| 9 Aug 2024 |
USD |
154.96 |
156.3274 |
154.39 |
154.89 |
154.89 |
+1.17 (+0.76%)
|
2,320 |
| 8 Aug 2024 |
USD |
150.55 |
153.8364 |
149.95 |
153.72 |
153.72 |
-1.05 (-0.68%)
|
10,955 |
| 7 Aug 2024 |
USD |
152.66 |
155.66 |
152.38 |
154.77 |
154.77 |
+2.76 (+1.82%)
|
28,251 |
| 6 Aug 2024 |
USD |
152.88 |
156.64 |
149.24 |
152.01 |
152.01 |
+1.32 (+0.88%)
|
55,867 |
| 5 Aug 2024 |
USD |
142.55 |
151.41 |
141.91 |
150.69 |
150.69 |
-4.21 (-2.72%)
|
14,278 |
| 2 Aug 2024 |
USD |
156.26 |
156.7 |
153.41 |
154.9 |
154.9 |
-7.09 (-4.38%)
|
21,622 |
| 1 Aug 2024 |
USD |
165.49 |
166.49 |
161.99 |
161.99 |
161.99 |
-2.165 (-1.32%)
|
6,145 |
| 31 Jul 2024 |
USD |
161.72 |
164.19 |
161.07 |
164.155 |
164.155 |
+5.055 (+3.18%)
|
2,319 |
| 30 Jul 2024 |
USD |
162.04 |
162.47 |
158.99 |
159.1 |
159.1 |
-2.72 (-1.68%)
|
2,171 |
| 29 Jul 2024 |
USD |
163.8 |
163.84 |
161.57 |
161.82 |
161.82 |
-0.14 (-0.09%)
|
9,959 |
| 26 Jul 2024 |
USD |
161.63 |
162.88 |
161 |
161.96 |
161.96 |
-0.36 (-0.22%)
|
12,261 |
| 25 Jul 2024 |
USD |
163 |
163.06 |
158.46 |
162.32 |
162.32 |
-2.27 (-1.38%)
|
17,047 |
| 24 Jul 2024 |
USD |
168.16 |
168.16 |
164.59 |
164.59 |
164.59 |
-5.825 (-3.42%)
|
6,844 |
| 23 Jul 2024 |
USD |
168.78 |
170.55 |
168.27 |
170.415 |
170.415 |
+2.695 (+1.61%)
|
11,367 |
| 22 Jul 2024 |
USD |
167.14 |
169.38 |
166.87 |
167.72 |
167.72 |
+0.91 (+0.55%)
|
2,762 |
| 19 Jul 2024 |
USD |
167.54 |
169.11 |
166.81 |
166.81 |
166.81 |
+0.12 (+0.07%)
|
14,865 |
| 18 Jul 2024 |
USD |
170.98 |
171.34 |
166.69 |
166.69 |
166.69 |
-3.545 (-2.08%)
|
11,706 |
| 17 Jul 2024 |
USD |
174.23 |
174.23 |
169.89 |
170.235 |
170.235 |
-5.16 (-2.94%)
|
4,250 |
| 16 Jul 2024 |
USD |
176.15 |
176.52 |
174.78 |
175.395 |
175.395 |
-1.685 (-0.95%)
|
877 |
| 15 Jul 2024 |
USD |
176.16 |
177.73 |
176.16 |
177.08 |
177.08 |
+0.615 (+0.35%)
|
2,336 |
| 12 Jul 2024 |
USD |
173.92 |
176.69 |
173.49 |
176.465 |
176.465 |
+2.155 (+1.24%)
|
10,503 |
