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 Mar 2024 |
USD |
149.69 |
150.6951 |
148.64 |
150.325 |
150.325 |
+2.655 (+1.80%)
|
2,006 |
29 Feb 2024 |
USD |
146.81 |
148.23 |
146.46 |
147.67 |
147.67 |
+0.17 (+0.12%)
|
2,861 |
28 Feb 2024 |
USD |
147.68 |
147.86 |
146.82 |
147.5 |
147.5 |
-0.27 (-0.18%)
|
1,031 |
27 Feb 2024 |
USD |
147.9 |
148.33 |
147.24 |
147.77 |
147.77 |
-0.48 (-0.32%)
|
1,852 |
26 Feb 2024 |
USD |
147.39 |
148.45 |
147.23 |
148.25 |
148.25 |
+0.4 (+0.27%)
|
1,804 |
23 Feb 2024 |
USD |
148.32 |
149.28 |
147.33 |
147.85 |
147.85 |
+0.665 (+0.45%)
|
1,954 |
22 Feb 2024 |
USD |
146.51 |
147.52 |
145.15 |
147.185 |
147.185 |
+5.635 (+3.98%)
|
1,061 |
21 Feb 2024 |
USD |
142.44 |
143.57 |
141.35 |
141.55 |
141.55 |
-0.78 (-0.55%)
|
8,809 |
20 Feb 2024 |
USD |
145.82 |
145.82 |
141.81 |
142.33 |
142.33 |
-3.07 (-2.11%)
|
13,644 |
19 Feb 2024 |
USD |
145.21 |
145.49 |
145.06 |
145.4 |
145.4 |
-0.92 (-0.63%)
|
3,504 |
16 Feb 2024 |
USD |
147.87 |
147.87 |
145.43 |
146.32 |
146.32 |
+0.45 (+0.31%)
|
1,752 |
15 Feb 2024 |
USD |
147.13 |
147.71 |
145.66 |
145.87 |
145.87 |
+0.25 (+0.17%)
|
1,416 |
14 Feb 2024 |
USD |
145.56 |
146.28 |
145.43 |
145.62 |
145.62 |
+0.055 (+0.04%)
|
963 |
13 Feb 2024 |
USD |
146.58 |
147.46 |
144 |
145.565 |
145.565 |
-3.025 (-2.04%)
|
2,762 |
12 Feb 2024 |
USD |
148.49 |
148.79 |
147.88 |
148.59 |
148.59 |
+0.59 (+0.40%)
|
2,194 |
9 Feb 2024 |
USD |
146.63 |
148.14 |
146.63 |
148 |
148 |
+1.965 (+1.35%)
|
4,524 |
8 Feb 2024 |
USD |
145.92 |
146.33 |
145.43 |
146.035 |
146.035 |
+1.205 (+0.83%)
|
706 |
7 Feb 2024 |
USD |
143.42 |
145 |
143.42 |
144.83 |
144.83 |
+1.49 (+1.04%)
|
952 |
6 Feb 2024 |
USD |
144.9 |
144.99 |
143.19 |
143.34 |
143.34 |
-0.02 (-0.01%)
|
2,633 |
5 Feb 2024 |
USD |
144.05 |
144.09 |
143.19 |
143.36 |
143.36 |
+0.44 (+0.31%)
|
548 |
2 Feb 2024 |
USD |
141.69 |
142.92 |
140.89 |
142.92 |
142.92 |
+2.42 (+1.72%)
|
4,256 |
1 Feb 2024 |
USD |
140.77 |
141.19 |
139.51 |
140.5 |
140.5 |
-0.12 (-0.09%)
|
971 |
31 Jan 2024 |
USD |
142.72 |
142.72 |
140.05 |
140.62 |
140.62 |
-2.5 (-1.75%)
|
4,268 |
30 Jan 2024 |
USD |
143.29 |
144.05 |
142.9431 |
143.12 |
143.12 |
+0.78 (+0.55%)
|
1,581 |
29 Jan 2024 |
USD |
142.29 |
142.6368 |
142.29 |
142.34 |
142.34 |
-0.825 (-0.58%)
|
1,176 |
26 Jan 2024 |
USD |
142 |
143.35 |
142 |
143.165 |
143.165 |
-1.665 (-1.15%)
|
2,012 |
25 Jan 2024 |
USD |
143.57 |
144.83 |
143.53 |
144.83 |
144.83 |
+0.94 (+0.65%)
|
5,411 |
24 Jan 2024 |
USD |
142.92 |
144.3 |
142.84 |
143.89 |
143.89 |
+2.86 (+2.03%)
|
4,826 |
23 Jan 2024 |
USD |
141.53 |
142.15 |
140.89 |
141.03 |
141.03 |
-0.5 (-0.35%)
|
5,782 |
22 Jan 2024 |
USD |
141.31 |
142.01 |
141.05 |
141.53 |
141.53 |
+2.77 (+2.00%)
|
8,068 |