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 |
| 21 Feb 2022 |
USD |
109.98 |
109.98 |
107.35 |
107.35 |
107.35 |
-2.125 (-1.94%)
|
962 |
| 18 Feb 2022 |
USD |
111.69 |
111.69 |
109.475 |
109.475 |
109.475 |
-2.905 (-2.58%)
|
1,463 |
| 17 Feb 2022 |
USD |
112.34 |
112.38 |
111.92 |
112.38 |
112.38 |
-0.695 (-0.61%)
|
457 |
| 16 Feb 2022 |
USD |
114.72 |
114.96 |
112.71 |
113.075 |
113.075 |
-0.695 (-0.61%)
|
1,860 |
| 15 Feb 2022 |
USD |
112.19 |
114.09 |
112.19 |
113.77 |
113.77 |
+1.52 (+1.35%)
|
1,208 |
| 14 Feb 2022 |
USD |
110.49 |
112.25 |
109.86 |
112.25 |
112.25 |
-1.915 (-1.68%)
|
3,668 |
| 11 Feb 2022 |
USD |
114.73 |
115.5 |
114.1 |
114.165 |
114.165 |
-2.795 (-2.39%)
|
2,575 |
| 10 Feb 2022 |
USD |
117.61 |
117.9997 |
115.78 |
116.96 |
116.96 |
-0.105 (-0.09%)
|
1,529 |
| 9 Feb 2022 |
USD |
116.24 |
117.17 |
115.4159 |
117.065 |
117.065 |
+2.465 (+2.15%)
|
1,713 |
| 8 Feb 2022 |
USD |
114.1 |
114.6 |
113.61 |
114.6 |
114.6 |
+0.03 (+0.03%)
|
3,252 |
| 7 Feb 2022 |
USD |
114.18 |
114.67 |
114.07 |
114.57 |
114.57 |
+1.065 (+0.94%)
|
1,224 |
| 4 Feb 2022 |
USD |
114.83 |
114.84 |
112.1 |
113.505 |
113.505 |
-1.67 (-1.45%)
|
1,074 |
| 3 Feb 2022 |
USD |
116.69 |
116.69 |
115.16 |
115.175 |
115.175 |
-1.19 (-1.02%)
|
1,306 |
| 2 Feb 2022 |
USD |
117.72 |
117.82 |
116.2 |
116.365 |
116.365 |
+0.335 (+0.29%)
|
4,598 |
| 1 Feb 2022 |
USD |
116.25 |
116.76 |
115.2 |
116.03 |
116.03 |
+1.665 (+1.46%)
|
2,574 |
| 31 Jan 2022 |
USD |
113.56 |
114.92 |
112.71 |
114.365 |
114.365 |
+3.445 (+3.11%)
|
6,261 |
| 28 Jan 2022 |
USD |
110.18 |
110.92 |
107.83 |
110.92 |
110.92 |
+0.585 (+0.53%)
|
794 |
| 27 Jan 2022 |
USD |
108.18 |
111.34 |
108.18 |
110.335 |
110.335 |
-1.515 (-1.35%)
|
701 |
| 26 Jan 2022 |
USD |
109.97 |
112.36 |
109.97 |
111.85 |
111.85 |
+2.96 (+2.72%)
|
2,981 |
| 25 Jan 2022 |
USD |
109.96 |
110.81 |
108.59 |
108.89 |
108.89 |
+0.855 (+0.79%)
|
2,965 |
| 24 Jan 2022 |
USD |
112.08 |
112.3 |
107.93 |
108.035 |
108.035 |
-6.56 (-5.72%)
|
8,674 |
| 21 Jan 2022 |
USD |
113.93 |
114.595 |
113.07 |
114.595 |
114.595 |
-3.025 (-2.57%)
|
13,881 |
| 20 Jan 2022 |
USD |
116 |
117.76 |
115.7355 |
117.62 |
117.62 |
+1.12 (+0.96%)
|
3,550 |
| 19 Jan 2022 |
USD |
116.71 |
118.16 |
116.5 |
116.5 |
116.5 |
-1.31 (-1.11%)
|
3,011 |
| 18 Jan 2022 |
USD |
119.13 |
119.3 |
117.81 |
117.81 |
117.81 |
-2.085 (-1.74%)
|
1,675 |
| 17 Jan 2022 |
USD |
120.04 |
120.2 |
119.5626 |
119.895 |
119.895 |
+0.9 (+0.76%)
|
1,234 |
| 14 Jan 2022 |
USD |
118.91 |
119.69 |
118.05 |
118.995 |
118.995 |
-2.775 (-2.28%)
|
5,169 |
| 13 Jan 2022 |
USD |
122.23 |
123.08 |
121.53 |
121.77 |
121.77 |
-0.47 (-0.38%)
|
930 |
| 12 Jan 2022 |
USD |
122.32 |
123.19 |
121.55 |
122.24 |
122.24 |
+0.935 (+0.77%)
|
1,790 |
| 11 Jan 2022 |
USD |
120.31 |
121.305 |
119.59 |
121.305 |
121.305 |
+3.295 (+2.79%)
|
1,890 |
