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 Apr 2022 |
USD |
114.4 |
115.505 |
113.48 |
115.505 |
115.505 |
+2.115 (+1.87%)
|
3,006 |
| 1 Apr 2022 |
USD |
114.5 |
114.5 |
113.39 |
113.39 |
113.39 |
-2.045 (-1.77%)
|
146 |
| 31 Mar 2022 |
USD |
116.5 |
116.5 |
115.3972 |
115.435 |
115.435 |
-0.665 (-0.57%)
|
406 |
| 30 Mar 2022 |
USD |
116.99 |
117.04 |
116.1 |
116.1 |
116.1 |
-0.14 (-0.12%)
|
3,219 |
| 29 Mar 2022 |
USD |
115 |
116.37 |
115 |
116.24 |
116.24 |
+3.09 (+2.73%)
|
10,593 |
| 28 Mar 2022 |
USD |
113.07 |
114.2718 |
112.76 |
113.15 |
113.15 |
+0.51 (+0.45%)
|
4,388 |
| 25 Mar 2022 |
USD |
113.28 |
114.39 |
112.64 |
112.64 |
112.64 |
+0.21 (+0.19%)
|
622 |
| 24 Mar 2022 |
USD |
111.93 |
112.6 |
111.51 |
112.43 |
112.43 |
+0.13 (+0.12%)
|
2,165 |
| 23 Mar 2022 |
USD |
112.67 |
112.67 |
111.9 |
112.3 |
112.3 |
-0.15 (-0.13%)
|
627 |
| 22 Mar 2022 |
USD |
111.11 |
112.72 |
111.11 |
112.45 |
112.45 |
+1.235 (+1.11%)
|
381 |
| 21 Mar 2022 |
USD |
110.98 |
111.215 |
110.28 |
111.215 |
111.215 |
+1.065 (+0.97%)
|
635 |
| 18 Mar 2022 |
USD |
108.05 |
110.15 |
107.86 |
110.15 |
110.15 |
+2.57 (+2.39%)
|
144 |
| 17 Mar 2022 |
USD |
107.5 |
107.62 |
106.97 |
107.58 |
107.58 |
+1.07 (+1.00%)
|
895 |
| 16 Mar 2022 |
USD |
106.03 |
106.78 |
106.01 |
106.51 |
106.51 |
+3.435 (+3.33%)
|
1,676 |
| 15 Mar 2022 |
USD |
100.29 |
103.075 |
99.78 |
103.075 |
103.075 |
+1.575 (+1.55%)
|
2,410 |
| 14 Mar 2022 |
USD |
102.2 |
102.2 |
101.5 |
101.5 |
101.5 |
-2.215 (-2.14%)
|
50 |
| 11 Mar 2022 |
USD |
104.01 |
106.5354 |
103.715 |
103.715 |
103.715 |
+0.595 (+0.58%)
|
2,619 |
| 10 Mar 2022 |
USD |
104.85 |
105.535 |
103.12 |
103.12 |
103.12 |
-2.03 (-1.93%)
|
749 |
| 9 Mar 2022 |
USD |
103.82 |
105.42 |
103.82 |
105.15 |
105.15 |
+4.43 (+4.40%)
|
2,861 |
| 8 Mar 2022 |
USD |
102.99 |
103.05 |
100.72 |
100.72 |
100.72 |
-3.895 (-3.72%)
|
6,136 |
| 7 Mar 2022 |
USD |
104.1 |
105 |
103.23 |
104.615 |
104.615 |
-1.43 (-1.35%)
|
4,680 |
| 4 Mar 2022 |
USD |
108.63 |
108.63 |
105.96 |
106.045 |
106.045 |
-3.175 (-2.91%)
|
8,299 |
| 3 Mar 2022 |
USD |
110.12 |
111.53 |
109.22 |
109.22 |
109.22 |
-0.78 (-0.71%)
|
3 |
| 2 Mar 2022 |
USD |
108.51 |
110 |
108.25 |
110 |
110 |
+0.37 (+0.34%)
|
237 |
| 1 Mar 2022 |
USD |
109.96 |
111.52 |
109.63 |
109.63 |
109.63 |
-1.28 (-1.15%)
|
890 |
| 28 Feb 2022 |
USD |
108.56 |
110.91 |
108.35 |
110.91 |
110.91 |
+0.85 (+0.77%)
|
915 |
| 25 Feb 2022 |
USD |
107.81 |
110.2736 |
107.44 |
110.06 |
110.06 |
+4.465 (+4.23%)
|
2,900 |
| 24 Feb 2022 |
USD |
102.65 |
105.66 |
101.33 |
105.595 |
105.595 |
-1.755 (-1.63%)
|
5,218 |
| 23 Feb 2022 |
USD |
109.51 |
109.51 |
107.15 |
107.35 |
107.35 |
-1.155 (-1.06%)
|
3,761 |
| 22 Feb 2022 |
USD |
105.25 |
109.81 |
105.25 |
108.505 |
108.505 |
+1.155 (+1.08%)
|
11,611 |
