SSGA SPDR ETFS Europe I Plc (OP: SSEEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 70.16 | 27 | -0.66(-0.93%) | |||
| Apr 29, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 316 | +0.29(+0.41%) |
| Apr 26, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 727 | +0.40(+0.57%) |
| Apr 25, 2024 | 70.17 | 70.17 | 70.13 | 70.13 | 1,735 | -0.65(-0.91%) |
| Apr 23, 2024 | 70.77 | 0 | +0.73(+1.04%) | |||
| Apr 22, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 250 | +0.94(+1.37%) |
| Apr 17, 2024 | 69.10 | 0 | -0.13(-0.19%) | |||
| Apr 16, 2024 | 68.87 | 69.23 | 68.87 | 69.23 | 3,095 | +0.28(+0.41%) |
| Apr 15, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 1,438 | -0.61(-0.87%) |
| Apr 12, 2024 | 69.92 | 69.92 | 69.56 | 69.56 | 1,108 | -0.99(-1.41%) |
| Apr 11, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 635 | -1.29(-1.79%) |
| Apr 03, 2024 | 71.84 | 65 | -0.03(-0.04%) | |||
| Apr 02, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 295 | -0.99(-1.36%) |
| Mar 28, 2024 | 72.86 | 47 | +1.88(+2.66%) | |||
| Mar 26, 2024 | 70.97 | 21 | -0.12(-0.17%) | |||
| Mar 25, 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 731 | +0.15(+0.22%) |
| Mar 22, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 569 | -0.28(-0.39%) |
| Mar 21, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 1,068 | +0.74(+1.05%) |
| Mar 20, 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 698 | -0.43(-0.61%) |
| Mar 19, 2024 | 70.61 | 70.91 | 70.61 | 70.91 | 4,555 | +0.27(+0.38%) |
| Mar 14, 2024 | 70.64 | 0 | -0.14(-0.20%) | |||
| Mar 12, 2024 | 70.78 | 0 | +0.16(+0.22%) | |||
| Mar 11, 2024 | 70.70 | 70.70 | 70.62 | 70.62 | 1,956 | +0.29(+0.41%) |
| Mar 07, 2024 | 70.34 | 0 | +0.26(+0.37%) | |||
| Mar 05, 2024 | 70.07 | 0 | +1.10(+1.60%) | |||
| Feb 28, 2024 | 68.97 | 0 | +0.23(+0.34%) | |||
| Feb 26, 2024 | 68.74 | 1,765 | -0.37(-0.54%) | |||
| Feb 22, 2024 | 69.11 | 0 | +0.40(+0.59%) | |||
| Feb 21, 2024 | 68.56 | 68.71 | 68.56 | 68.71 | 1,050 | -0.38(-0.55%) |
| Feb 16, 2024 | 69.09 | 0 | +0.55(+0.81%) | |||
| Feb 15, 2024 | 68.87 | 68.87 | 68.53 | 68.53 | 2,476 | +0.81(+1.20%) |
| Feb 13, 2024 | 67.72 | 29 | +0.12(+0.18%) | |||
| Feb 09, 2024 | 67.60 | 0 | -0.76(-1.11%) | |||
| Feb 08, 2024 | 67.93 | 68.36 | 67.93 | 68.36 | 3,143 | +0.62(+0.91%) |
| Feb 06, 2024 | 67.74 | 0 | +0.27(+0.40%) | |||
| Feb 05, 2024 | 67.48 | 67.55 | 67.48 | 67.48 | 5,133 | -0.94(-1.37%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.