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 Feb 2018 |
USD |
48.04 |
48.04 |
47.625 |
47.625 |
47.625 |
-1.625 (-3.30%)
|
6,357 |
| 7 Feb 2018 |
USD |
48.97 |
49.25 |
48.94 |
49.25 |
49.25 |
+1.565 (+3.28%)
|
103,000 |
| 6 Feb 2018 |
USD |
47.04 |
47.98 |
46.68 |
47.685 |
47.685 |
-2.035 (-4.09%)
|
58,489 |
| 5 Feb 2018 |
USD |
49.49 |
49.76 |
49.45 |
49.72 |
49.72 |
-0.605 (-1.20%)
|
376 |
| 2 Feb 2018 |
USD |
51.13 |
51.13 |
50.325 |
50.325 |
50.325 |
-1.005 (-1.96%)
|
388 |
| 1 Feb 2018 |
USD |
51.4 |
51.54 |
51.28 |
51.33 |
51.33 |
+0.23 (+0.45%)
|
1,165 |
| 31 Jan 2018 |
USD |
51.13 |
51.18 |
51.1 |
51.1 |
51.1 |
+0.14 (+0.27%)
|
1,052 |
| 30 Jan 2018 |
USD |
51.14 |
51.16 |
50.96 |
50.96 |
50.96 |
-0.525 (-1.02%)
|
2,941 |
| 29 Jan 2018 |
USD |
51.63 |
51.74 |
51.485 |
51.485 |
51.485 |
-0.03 (-0.06%)
|
12,324 |
| 26 Jan 2018 |
USD |
51.42 |
51.56 |
51.33 |
51.515 |
51.515 |
+0.16 (+0.31%)
|
2,387 |
| 25 Jan 2018 |
USD |
52 |
52 |
51.16 |
51.355 |
51.355 |
-0.14 (-0.27%)
|
23,145 |
| 24 Jan 2018 |
USD |
51.495 |
51.62 |
51.495 |
51.495 |
51.495 |
-0.185 (-0.36%)
|
145 |
| 23 Jan 2018 |
USD |
51.68 |
51.7 |
51.34 |
51.68 |
51.68 |
+0.535 (+1.05%)
|
10,577 |
| 22 Jan 2018 |
USD |
51.01 |
51.25 |
51.01 |
51.145 |
51.145 |
+0.23 (+0.45%)
|
336 |
| 19 Jan 2018 |
USD |
51.14 |
51.14 |
50.82 |
50.915 |
50.915 |
+0.1 (+0.20%)
|
22,519 |
| 18 Jan 2018 |
USD |
50.67 |
51 |
50.67 |
50.815 |
50.815 |
+0.39 (+0.77%)
|
8,064 |
| 17 Jan 2018 |
USD |
50.4 |
50.54 |
50.4 |
50.425 |
50.425 |
+0.025 (+0.05%)
|
302 |
| 16 Jan 2018 |
USD |
50.63 |
50.73 |
50.4 |
50.4 |
50.4 |
+0.185 (+0.37%)
|
408 |
| 15 Jan 2018 |
USD |
50.37 |
50.37 |
50.215 |
50.215 |
50.215 |
+0.175 (+0.35%)
|
170 |
| 12 Jan 2018 |
USD |
50 |
50.12 |
49.73 |
50.04 |
50.04 |
+0.355 (+0.71%)
|
4,437 |
| 11 Jan 2018 |
USD |
49.7 |
49.78 |
49.68 |
49.685 |
49.685 |
+0.255 (+0.52%)
|
5,417 |
| 10 Jan 2018 |
USD |
49.66 |
49.66 |
49.43 |
49.43 |
49.43 |
-0.385 (-0.77%)
|
592 |
| 9 Jan 2018 |
USD |
49.93 |
49.93 |
49.815 |
49.815 |
49.815 |
-0.035 (-0.07%)
|
2 |
| 8 Jan 2018 |
USD |
49.74 |
49.95 |
49.7 |
49.85 |
49.85 |
+0.295 (+0.60%)
|
1,322 |
| 5 Jan 2018 |
USD |
49.23 |
49.555 |
49.22 |
49.555 |
49.555 |
+0.395 (+0.80%)
|
4,581 |
| 4 Jan 2018 |
USD |
49.16 |
49.16 |
49.16 |
49.16 |
49.16 |
+0.47 (+0.97%)
|
0 |
| 3 Jan 2018 |
USD |
48.31 |
48.69 |
48.27 |
48.69 |
48.69 |
+0.588 (+1.22%)
|
8,545 |
| 2 Jan 2018 |
USD |
47.76 |
48.1025 |
47.615 |
48.1025 |
48.1025 |
+0.072 (+0.15%)
|
159 |
| 29 Dec 2017 |
USD |
48.03 |
48.03 |
48.03 |
48.03 |
48.03 |
+0.11 (+0.23%)
|
0 |
| 28 Dec 2017 |
USD |
48.06 |
48.06 |
47.83 |
47.92 |
47.92 |
-0.015 (-0.03%)
|
2,848 |
