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 |
| 8 May 2018 |
USD |
51.04 |
51.255 |
51.04 |
51.255 |
51.255 |
+0.64 (+1.26%)
|
400 |
| 4 May 2018 |
USD |
50.09 |
50.64 |
50.08 |
50.615 |
50.615 |
+1.32 (+2.68%)
|
1,086 |
| 3 May 2018 |
USD |
49.87 |
49.87 |
49.295 |
49.295 |
49.295 |
-0.705 (-1.41%)
|
1,735 |
| 2 May 2018 |
USD |
50.02 |
50.06 |
50 |
50 |
50 |
+0.7 (+1.42%)
|
793 |
| 1 May 2018 |
USD |
49.32 |
49.32 |
49.107 |
49.3 |
49.3 |
-0.38 (-0.76%)
|
948 |
| 30 Apr 2018 |
USD |
49.68 |
49.68 |
49.68 |
49.68 |
49.68 |
+0.125 (+0.25%)
|
0 |
| 27 Apr 2018 |
USD |
49.16 |
49.555 |
49.05 |
49.555 |
49.555 |
+0.03 (+0.06%)
|
1,261 |
| 26 Apr 2018 |
USD |
48.98 |
49.525 |
48.98 |
49.525 |
49.525 |
+0.83 (+1.70%)
|
372 |
| 25 Apr 2018 |
USD |
48.68 |
48.695 |
48.15 |
48.695 |
48.695 |
-0.645 (-1.31%)
|
201 |
| 24 Apr 2018 |
USD |
49.8 |
49.97 |
49.34 |
49.34 |
49.34 |
-0.655 (-1.31%)
|
1,936 |
| 23 Apr 2018 |
USD |
49.995 |
49.995 |
49.995 |
49.995 |
49.995 |
+0.335 (+0.67%)
|
0 |
| 20 Apr 2018 |
USD |
49.66 |
49.66 |
49.66 |
49.66 |
49.66 |
-0.79 (-1.57%)
|
0 |
| 19 Apr 2018 |
USD |
51.04 |
51.04 |
50.39 |
50.45 |
50.45 |
-0.585 (-1.15%)
|
1,508 |
| 18 Apr 2018 |
USD |
51.035 |
51.035 |
51.035 |
51.035 |
51.035 |
+0.065 (+0.13%)
|
0 |
| 17 Apr 2018 |
USD |
50.52 |
50.97 |
50.52 |
50.97 |
50.97 |
+1.025 (+2.05%)
|
2,139 |
| 16 Apr 2018 |
USD |
49.945 |
49.945 |
49.945 |
49.945 |
49.945 |
+0.095 (+0.19%)
|
0 |
| 13 Apr 2018 |
USD |
49.95 |
50.08 |
49.85 |
49.85 |
49.85 |
-0.205 (-0.41%)
|
4,330 |
| 12 Apr 2018 |
USD |
49.65 |
50.055 |
49.65 |
50.055 |
50.055 |
+0.485 (+0.98%)
|
36 |
| 11 Apr 2018 |
USD |
49.46 |
49.57 |
49.1 |
49.57 |
49.57 |
+0.11 (+0.22%)
|
3,938 |
| 10 Apr 2018 |
USD |
49.41 |
49.46 |
49.41 |
49.46 |
49.46 |
+0.365 (+0.74%)
|
265 |
| 9 Apr 2018 |
USD |
49.095 |
49.095 |
49.095 |
49.095 |
49.095 |
+0.37 (+0.76%)
|
0 |
| 6 Apr 2018 |
USD |
48.9 |
48.98 |
48.54 |
48.725 |
48.725 |
-0.785 (-1.59%)
|
2,242 |
| 5 Apr 2018 |
USD |
49.51 |
49.51 |
49.51 |
49.51 |
49.51 |
+1.345 (+2.79%)
|
0 |
| 4 Apr 2018 |
USD |
48.15 |
48.165 |
47.22 |
48.165 |
48.165 |
-0.26 (-0.54%)
|
4,752 |
| 3 Apr 2018 |
USD |
48.3 |
48.57 |
48.3 |
48.425 |
48.425 |
-0.575 (-1.17%)
|
4,356 |
| 29 Mar 2018 |
USD |
49 |
49 |
49 |
49 |
49 |
+0.82 (+1.70%)
|
0 |
| 28 Mar 2018 |
USD |
49.65 |
49.65 |
48.18 |
48.18 |
48.18 |
-2.055 (-4.09%)
|
4,597 |
| 27 Mar 2018 |
USD |
50.76 |
50.76 |
50.235 |
50.235 |
50.235 |
+1.195 (+2.44%)
|
325 |
| 26 Mar 2018 |
USD |
49.3 |
49.37 |
48.9 |
49.04 |
49.04 |
-0.41 (-0.83%)
|
8,154 |
| 23 Mar 2018 |
USD |
49.45 |
49.45 |
49.45 |
49.45 |
49.45 |
-0.935 (-1.86%)
|
0 |
