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 |
| 1 Sep 2021 |
USD |
119.4 |
119.79 |
119.39 |
119.77 |
119.77 |
+0.75 (+0.63%)
|
982 |
| 31 Aug 2021 |
USD |
120.28 |
120.34 |
118.85 |
119.02 |
119.02 |
+1.145 (+0.97%)
|
1,592 |
| 27 Aug 2021 |
USD |
117.69 |
117.875 |
117.2609 |
117.875 |
117.875 |
+0.42 (+0.36%)
|
332 |
| 26 Aug 2021 |
USD |
117.63 |
117.86 |
117.38 |
117.455 |
117.455 |
-0.36 (-0.31%)
|
749 |
| 25 Aug 2021 |
USD |
118.01 |
118.09 |
117.8 |
117.815 |
117.815 |
-0.055 (-0.05%)
|
1,673 |
| 24 Aug 2021 |
USD |
118.05 |
118.18 |
117.86 |
117.87 |
117.87 |
+0.65 (+0.55%)
|
3,441 |
| 23 Aug 2021 |
USD |
116.4 |
117.22 |
116.4 |
117.22 |
117.22 |
+1.6 (+1.38%)
|
988 |
| 20 Aug 2021 |
USD |
114.04 |
115.77 |
113.998 |
115.62 |
115.62 |
+1.335 (+1.17%)
|
1,931 |
| 19 Aug 2021 |
USD |
112.85 |
114.34 |
112.85 |
114.285 |
114.285 |
-0.62 (-0.54%)
|
19,643 |
| 18 Aug 2021 |
USD |
115.33 |
115.3538 |
114.905 |
114.905 |
114.905 |
-0.195 (-0.17%)
|
3,237 |
| 17 Aug 2021 |
USD |
115.68 |
115.73 |
115.1 |
115.1 |
115.1 |
+0.175 (+0.15%)
|
416 |
| 16 Aug 2021 |
USD |
115.84 |
115.84 |
114.58 |
114.925 |
114.925 |
-0.82 (-0.71%)
|
4,472 |
| 13 Aug 2021 |
USD |
115.37 |
115.8 |
115.36 |
115.745 |
115.745 |
+0.54 (+0.47%)
|
547 |
| 12 Aug 2021 |
USD |
114.58 |
115.21 |
114.5 |
115.205 |
115.205 |
+0.72 (+0.63%)
|
4,729 |
| 11 Aug 2021 |
USD |
115.08 |
115.32 |
114.46 |
114.485 |
114.485 |
-0.445 (-0.39%)
|
731 |
| 10 Aug 2021 |
USD |
116.05 |
116.05 |
114.84 |
114.93 |
114.93 |
-0.885 (-0.76%)
|
456 |
| 9 Aug 2021 |
USD |
115.9 |
116.15 |
115.77 |
115.815 |
115.815 |
-0.055 (-0.05%)
|
3,674 |
| 6 Aug 2021 |
USD |
116.06 |
116.28 |
115.64 |
115.87 |
115.87 |
-0.46 (-0.40%)
|
645 |
| 5 Aug 2021 |
USD |
115.83 |
116.33 |
115.68 |
116.33 |
116.33 |
+1.19 (+1.03%)
|
888 |
| 4 Aug 2021 |
USD |
115.07 |
115.2849 |
115.07 |
115.14 |
115.14 |
+0.975 (+0.85%)
|
291 |
| 3 Aug 2021 |
USD |
114.97 |
115.47 |
114.12 |
114.165 |
114.165 |
-1.295 (-1.12%)
|
3,023 |
| 2 Aug 2021 |
USD |
115.4 |
115.46 |
114.86 |
115.46 |
115.46 |
+1.165 (+1.02%)
|
537 |
| 30 Jul 2021 |
USD |
114.01 |
114.42 |
113.9 |
114.295 |
114.295 |
-0.73 (-0.63%)
|
1,281 |
| 29 Jul 2021 |
USD |
114.39 |
115.025 |
114.23 |
115.025 |
115.025 |
+0.705 (+0.62%)
|
2,056 |
| 28 Jul 2021 |
USD |
113.54 |
114.6629 |
113.54 |
114.32 |
114.32 |
+1.03 (+0.91%)
|
570 |
| 27 Jul 2021 |
USD |
114.6 |
115.42 |
113.29 |
113.29 |
113.29 |
-1.895 (-1.65%)
|
1,016 |
| 26 Jul 2021 |
USD |
115.41 |
115.67 |
115.05 |
115.185 |
115.185 |
-0.01 (-0.01%)
|
1,250 |
| 23 Jul 2021 |
USD |
114.46 |
115.195 |
114.46 |
115.195 |
115.195 |
+1.18 (+1.03%)
|
24 |
| 22 Jul 2021 |
USD |
113.27 |
114.015 |
113.27 |
114.015 |
114.015 |
+1.065 (+0.94%)
|
463 |
| 21 Jul 2021 |
USD |
112.25 |
112.96 |
111.96 |
112.95 |
112.95 |
+1.32 (+1.18%)
|
7,280 |
