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 |
| 27 Dec 2017 |
USD |
47.84 |
47.935 |
47.84 |
47.935 |
47.935 |
-0.235 (-0.49%)
|
8 |
| 22 Dec 2017 |
USD |
48.33 |
48.33 |
48.16 |
48.17 |
48.17 |
-0.16 (-0.33%)
|
3,258 |
| 21 Dec 2017 |
USD |
48.33 |
48.33 |
48.33 |
48.33 |
48.33 |
+0.22 (+0.46%)
|
0 |
| 20 Dec 2017 |
USD |
48.51 |
48.54 |
48.11 |
48.11 |
48.11 |
-0.18 (-0.37%)
|
1,013 |
| 19 Dec 2017 |
USD |
48.29 |
48.43 |
48.29 |
48.29 |
48.29 |
-0.17 (-0.35%)
|
136 |
| 18 Dec 2017 |
USD |
48.46 |
48.46 |
48.38 |
48.46 |
48.46 |
+0.55 (+1.15%)
|
146 |
| 15 Dec 2017 |
USD |
47.69 |
47.97 |
47.59 |
47.91 |
47.91 |
+0.115 (+0.24%)
|
180 |
| 14 Dec 2017 |
USD |
47.83 |
47.93 |
47.795 |
47.795 |
47.795 |
-0.005 (-0.01%)
|
993 |
| 13 Dec 2017 |
USD |
47.73 |
47.8 |
47.73 |
47.8 |
47.8 |
+0.075 (+0.16%)
|
419 |
| 12 Dec 2017 |
USD |
47.87 |
47.87 |
47.62 |
47.725 |
47.725 |
+0.15 (+0.32%)
|
915 |
| 11 Dec 2017 |
USD |
47.5 |
47.575 |
47.32 |
47.575 |
47.575 |
+0.2 (+0.42%)
|
328 |
| 8 Dec 2017 |
USD |
47.64 |
47.64 |
47.375 |
47.375 |
47.375 |
+0.205 (+0.43%)
|
10 |
| 7 Dec 2017 |
USD |
47.15 |
47.24 |
46.94 |
47.17 |
47.17 |
+0.41 (+0.88%)
|
3,722 |
| 6 Dec 2017 |
USD |
46.73 |
46.88 |
46.71 |
46.76 |
46.76 |
-0.255 (-0.54%)
|
1,674 |
| 5 Dec 2017 |
USD |
46.51 |
47.15 |
46.2 |
47.015 |
47.015 |
+0.195 (+0.42%)
|
5,007 |
| 4 Dec 2017 |
USD |
47.67 |
47.67 |
46.82 |
46.82 |
46.82 |
-0.165 (-0.35%)
|
410 |
| 1 Dec 2017 |
USD |
47.5 |
47.5 |
46.985 |
46.985 |
46.985 |
-0.635 (-1.33%)
|
2,000 |
| 30 Nov 2017 |
USD |
47.27 |
47.77 |
47.25 |
47.62 |
47.62 |
+0.305 (+0.64%)
|
5,017 |
| 29 Nov 2017 |
USD |
48.58 |
48.58 |
47.315 |
47.315 |
47.315 |
-1.275 (-2.62%)
|
5,613 |
| 28 Nov 2017 |
USD |
48.59 |
48.59 |
48.59 |
48.59 |
48.59 |
+0.145 (+0.30%)
|
0 |
| 27 Nov 2017 |
USD |
48.53 |
48.69 |
48.445 |
48.445 |
48.445 |
-0.085 (-0.18%)
|
202 |
| 24 Nov 2017 |
USD |
48.48 |
48.53 |
48.3728 |
48.53 |
48.53 |
+0.235 (+0.49%)
|
2,000 |
| 23 Nov 2017 |
USD |
48.42 |
48.42 |
48.06 |
48.295 |
48.295 |
+0.095 (+0.20%)
|
752 |
| 22 Nov 2017 |
USD |
48.24 |
48.3294 |
48.2 |
48.2 |
48.2 |
-0.155 (-0.32%)
|
1,518 |
| 21 Nov 2017 |
USD |
47.86 |
48.3551 |
47.71 |
48.355 |
48.355 |
+0.63 (+1.32%)
|
3,439 |
| 20 Nov 2017 |
USD |
47.62 |
47.85 |
47.47 |
47.725 |
47.725 |
+0.035 (+0.07%)
|
4,216 |
| 17 Nov 2017 |
USD |
47.92 |
47.92 |
47.69 |
47.69 |
47.69 |
-0.035 (-0.07%)
|
226 |
| 16 Nov 2017 |
USD |
47.55 |
47.85 |
47.55 |
47.725 |
47.725 |
+0.445 (+0.94%)
|
5,969 |
| 15 Nov 2017 |
USD |
47.22 |
47.31 |
47.12 |
47.28 |
47.28 |
-0.36 (-0.76%)
|
3,434 |
| 14 Nov 2017 |
USD |
47.67 |
47.67 |
47.53 |
47.64 |
47.64 |
+0.055 (+0.12%)
|
703 |
