SSGA SPDR ETFS Europe I Plc (OP: SSEEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 331 | -0.37(-0.52%) |
| May 28, 2024 | 71.08 | 0 | -0.34(-0.47%) | |||
| May 24, 2024 | 71.38 | 71.42 | 71.38 | 71.42 | 795 | -1.04(-1.44%) |
| May 22, 2024 | 72.46 | 0 | -0.06(-0.08%) | |||
| May 21, 2024 | 72.90 | 72.90 | 72.52 | 72.52 | 417 | -0.06(-0.08%) |
| May 20, 2024 | 72.87 | 72.87 | 72.58 | 72.58 | 1,220 | -0.52(-0.71%) |
| May 17, 2024 | 73.00 | 73.10 | 73.00 | 73.10 | 531 | +0.70(+0.96%) |
| May 15, 2024 | 72.40 | 0 | +0.06(+0.08%) | |||
| May 14, 2024 | 72.57 | 72.70 | 72.20 | 72.34 | 5,518 | -0.51(-0.70%) |
| May 13, 2024 | 72.62 | 72.86 | 72.62 | 72.86 | 642 | +0.23(+0.32%) |
| May 10, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 1,565 | +0.68(+0.94%) |
| May 09, 2024 | 71.60 | 72.28 | 71.60 | 71.94 | 3,235 | +1.15(+1.62%) |
| May 06, 2024 | 70.80 | 0 | +0.43(+0.61%) | |||
| May 02, 2024 | 70.37 | 44 | +0.21(+0.30%) | |||
| 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%) |
| Feb 02, 2024 | 68.39 | 68.41 | 68.39 | 68.41 | 378 | -0.57(-0.82%) |
| Jan 31, 2024 | 68.98 | 66 | +0.36(+0.52%) | |||
| Jan 30, 2024 | 68.70 | 68.70 | 68.62 | 68.62 | 2,016 | +0.38(+0.56%) |
| Jan 25, 2024 | 68.24 | 0 | +0.60(+0.89%) | |||
| Jan 24, 2024 | 68.07 | 68.15 | 67.63 | 67.63 | 4,024 | -0.70(-1.02%) |
| Jan 23, 2024 | 67.82 | 68.33 | 67.82 | 68.33 | 1,479 | -0.05(-0.08%) |
| Jan 22, 2024 | 68.43 | 68.43 | 68.39 | 68.39 | 4,130 | +0.27(+0.40%) |
| Jan 18, 2024 | 68.11 | 18 | +0.42(+0.63%) | |||
| Jan 17, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 875 | -0.90(-1.32%) |
| Jan 16, 2024 | 68.23 | 68.59 | 68.23 | 68.59 | 559 | +0.13(+0.19%) |
| Jan 12, 2024 | 69.12 | 69.12 | 68.46 | 68.46 | 583 | -0.16(-0.24%) |
| Jan 11, 2024 | 68.07 | 68.62 | 68.07 | 68.62 | 4,989 | +0.02(+0.03%) |
| Jan 10, 2024 | 68.70 | 68.70 | 68.60 | 68.60 | 1,805 | -0.00(-0.01%) |
| Jan 09, 2024 | 68.58 | 68.60 | 68.58 | 68.60 | 8,957 | -0.36(-0.53%) |
| Jan 08, 2024 | 68.58 | 68.97 | 68.58 | 68.97 | 1,100 | +0.31(+0.45%) |
| Jan 04, 2024 | 68.66 | 36 | -0.32(-0.47%) | |||
| Jan 03, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 837 | -0.55(-0.79%) |
| Jan 02, 2024 | 68.69 | 69.54 | 68.69 | 69.54 | 4,329 | +0.50(+0.73%) |
| Dec 27, 2023 | 69.04 | 0 | +0.02(+0.03%) | |||
| Dec 26, 2023 | 69.02 | 69.02 | 69.02 | 69.02 | 1,274 | +0.30(+0.43%) |
| Dec 22, 2023 | 68.72 | 68.72 | 68.72 | 68.72 | 926 | +0.01(+0.01%) |
| Dec 20, 2023 | 68.71 | 10 | +0.06(+0.09%) | |||
| Dec 19, 2023 | 68.57 | 68.66 | 68.57 | 68.66 | 2,624 | -0.06(-0.09%) |
| Dec 15, 2023 | 68.72 | 50 | -1.15(-1.65%) | |||
| Dec 14, 2023 | 69.87 | 69.87 | 69.87 | 69.87 | 1,170 | +2.61(+3.88%) |
| Dec 13, 2023 | 67.52 | 67.52 | 67.26 | 67.26 | 4,329 | -0.17(-0.25%) |
| Dec 12, 2023 | 67.43 | 67.43 | 67.43 | 67.43 | 1,018 | +0.59(+0.88%) |
| Dec 11, 2023 | 67.00 | 67.00 | 66.83 | 66.85 | 1,889 | +0.35(+0.52%) |
| Dec 08, 2023 | 67.06 | 67.07 | 66.50 | 66.50 | 1,273 | -0.42(-0.63%) |
| Dec 07, 2023 | 66.92 | 66.92 | 66.92 | 66.92 | 586 | +0.11(+0.17%) |
| Dec 06, 2023 | 66.81 | 66.81 | 66.81 | 66.81 | 943 | -0.79(-1.17%) |
| Dec 05, 2023 | 67.60 | 67.60 | 67.60 | 67.60 | 424 | +0.96(+1.44%) |
| Dec 01, 2023 | 66.64 | 0 | +0.98(+1.49%) | |||
| Nov 29, 2023 | 65.67 | 31 | +0.16(+0.24%) | |||
| Nov 28, 2023 | 65.51 | 65.51 | 65.51 | 65.51 | 163 | -0.31(-0.48%) |
| Nov 27, 2023 | 65.40 | 65.82 | 65.30 | 65.82 | 4,741 | +0.70(+1.08%) |
| Nov 24, 2023 | 65.12 | 65.12 | 65.12 | 65.12 | 2,220 | -0.18(-0.27%) |
| Nov 22, 2023 | 65.30 | 65.30 | 65.30 | 65.30 | 629 | +0.23(+0.35%) |
| Nov 21, 2023 | 65.07 | 65.07 | 65.07 | 65.07 | 400 | +0.31(+0.47%) |
| Nov 20, 2023 | 64.79 | 64.79 | 64.76 | 64.76 | 355 | -0.53(-0.80%) |
| Nov 17, 2023 | 65.00 | 65.29 | 65.00 | 65.29 | 6,963 | +0.49(+0.75%) |
| Nov 16, 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 160 | -0.01(-0.01%) |
| Nov 15, 2023 | 64.81 | 64.81 | 64.81 | 64.81 | 1,448 | +1.31(+2.06%) |
| Nov 14, 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 7,781 | +0.86(+1.38%) |
| Nov 13, 2023 | 62.60 | 62.64 | 62.60 | 62.64 | 1,576 | -0.92(-1.44%) |
| Nov 07, 2023 | 63.55 | 0 | +0.29(+0.45%) | |||
| Nov 06, 2023 | 63.63 | 63.84 | 63.03 | 63.27 | 2,750 | -0.06(-0.09%) |
| Nov 02, 2023 | 63.32 | 75 | +1.91(+3.12%) | |||
| Oct 31, 2023 | 61.41 | 0 | -0.01(-0.02%) | |||
| Oct 27, 2023 | 61.42 | 0 | -0.20(-0.33%) | |||
| Oct 26, 2023 | 61.86 | 61.94 | 61.62 | 61.62 | 10,211 | -0.05(-0.07%) |
| Oct 25, 2023 | 61.67 | 61.67 | 61.67 | 61.67 | 700 | -0.11(-0.18%) |
| Oct 24, 2023 | 61.78 | 61.78 | 61.78 | 61.78 | 15,745 | +0.32(+0.51%) |
| Oct 23, 2023 | 61.53 | 61.55 | 61.39 | 61.46 | 1,163 | -0.54(-0.86%) |
| Oct 20, 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 129 | -0.57(-0.91%) |
| Oct 19, 2023 | 62.57 | 62.57 | 62.57 | 62.57 | 537 | -0.52(-0.82%) |
| Oct 18, 2023 | 63.32 | 63.32 | 63.09 | 63.09 | 22,137 | -0.30(-0.48%) |
| Oct 17, 2023 | 63.39 | 63.40 | 63.39 | 63.39 | 926 | +0.20(+0.32%) |
| Oct 16, 2023 | 63.53 | 63.53 | 63.19 | 63.19 | 2,744 | -0.66(-1.03%) |
| Oct 10, 2023 | 63.85 | 0 | +1.66(+2.67%) | |||
| Oct 06, 2023 | 62.19 | 0 | -0.14(-0.23%) | |||
| Oct 05, 2023 | 62.27 | 62.33 | 62.27 | 62.33 | 3,100 | +0.55(+0.89%) |
| Oct 04, 2023 | 62.34 | 62.34 | 61.78 | 61.78 | 2,409 | -1.09(-1.73%) |
| Oct 02, 2023 | 62.87 | 0 | -0.63(-0.99%) | |||
| Sep 28, 2023 | 63.50 | 0 | -0.28(-0.43%) | |||
| Sep 27, 2023 | 63.77 | 63.77 | 63.77 | 63.77 | 755 | -0.55(-0.86%) |
| Sep 26, 2023 | 64.23 | 64.33 | 64.23 | 64.33 | 930 | -0.77(-1.19%) |
| Sep 22, 2023 | 65.10 | 9 | -1.29(-1.94%) | |||
| Sep 20, 2023 | 66.39 | 0 | -0.34(-0.50%) | |||
| Sep 14, 2023 | 66.72 | 66 | +0.48(+0.72%) | |||
| Sep 13, 2023 | 66.70 | 66.70 | 66.25 | 66.25 | 4,927 | -0.22(-0.33%) |
| Sep 12, 2023 | 66.43 | 66.47 | 66.39 | 66.47 | 8,145 | +0.12(+0.18%) |
| Sep 11, 2023 | 66.59 | 66.59 | 66.35 | 66.35 | 6,669 | -0.05(-0.07%) |
| Sep 07, 2023 | 66.39 | 0 | +0.05(+0.07%) | |||
| Sep 06, 2023 | 66.35 | 66.35 | 66.35 | 66.35 | 1,554 | -0.85(-1.27%) |
| Sep 05, 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 320 | -0.02(-0.03%) |
| Sep 01, 2023 | 67.75 | 67.75 | 67.22 | 67.22 | 940 | -0.45(-0.67%) |
| Aug 30, 2023 | 67.67 | 0 | +0.39(+0.57%) | |||
| Aug 29, 2023 | 67.22 | 67.30 | 67.13 | 67.29 | 5,521 | +0.67(+1.00%) |
| Aug 25, 2023 | 66.62 | 0 | -0.08(-0.11%) | |||
| Aug 24, 2023 | 66.70 | 66.70 | 66.70 | 66.70 | 612 | -0.22(-0.33%) |
| Aug 23, 2023 | 66.48 | 66.92 | 66.48 | 66.92 | 6,498 | +0.68(+1.03%) |
| Aug 22, 2023 | 66.23 | 66.23 | 66.23 | 66.23 | 196 | +0.18(+0.27%) |
| Aug 21, 2023 | 66.86 | 66.86 | 66.05 | 66.05 | 630 | -0.67(-1.01%) |
| Aug 18, 2023 | 66.82 | 66.82 | 66.73 | 66.73 | 1,738 | -0.39(-0.59%) |
| Aug 17, 2023 | 67.43 | 67.55 | 67.12 | 67.12 | 2,093 | +0.05(+0.08%) |
| Aug 16, 2023 | 67.76 | 67.76 | 67.07 | 67.07 | 2,422 | -0.93(-1.37%) |
| Aug 14, 2023 | 68.00 | 0 | -0.92(-1.34%) | |||
| Aug 10, 2023 | 68.93 | 73 | +0.66(+0.97%) | |||
| Aug 09, 2023 | 68.26 | 68.26 | 68.26 | 68.26 | 1,009 | +0.18(+0.26%) |
| Aug 08, 2023 | 68.34 | 68.34 | 68.09 | 68.09 | 3,202 | -0.92(-1.33%) |
| Aug 07, 2023 | 69.01 | 69.01 | 69.01 | 69.01 | 479 | +0.10(+0.14%) |
| Aug 04, 2023 | 69.10 | 69.10 | 68.91 | 68.91 | 634 | -0.74(-1.07%) |
| Aug 03, 2023 | 69.65 | 69.65 | 69.65 | 69.65 | 1,003 | +0.09(+0.13%) |
| Aug 02, 2023 | 69.62 | 69.62 | 69.51 | 69.56 | 2,276 | -0.36(-0.51%) |
| Aug 01, 2023 | 69.89 | 70.07 | 69.67 | 69.92 | 9,088 | -0.13(-0.18%) |
| Jul 28, 2023 | 70.05 | 284 | +0.95(+1.38%) | |||
| Jul 27, 2023 | 70.25 | 70.25 | 69.09 | 69.09 | 7,734 | -1.14(-1.62%) |
| Jul 26, 2023 | 70.23 | 70.23 | 70.23 | 70.23 | 1,054 | +0.49(+0.71%) |
| Jul 25, 2023 | 69.86 | 69.86 | 69.74 | 69.74 | 2,189 | -0.12(-0.17%) |
| Jul 24, 2023 | 69.89 | 69.89 | 69.86 | 69.86 | 1,271 | +0.25(+0.37%) |
| Jul 21, 2023 | 69.65 | 69.86 | 69.60 | 69.60 | 4,482 | +0.16(+0.23%) |
| Jul 20, 2023 | 68.95 | 69.44 | 68.95 | 69.44 | 4,137 | +0.08(+0.11%) |
| Jul 19, 2023 | 69.00 | 69.36 | 69.00 | 69.36 | 6,905 | +0.64(+0.94%) |
| Jul 18, 2023 | 68.72 | 68.72 | 68.72 | 68.72 | 846 | +0.78(+1.14%) |
| Jul 17, 2023 | 67.94 | 67.94 | 67.94 | 67.94 | 875 | +0.23(+0.34%) |
| Jul 14, 2023 | 68.28 | 68.28 | 67.71 | 67.71 | 5,737 | -0.76(-1.11%) |
| Jul 13, 2023 | 68.47 | 68.47 | 68.47 | 68.47 | 149 | +1.70(+2.54%) |
| Jul 07, 2023 | 66.77 | 0 | +0.03(+0.04%) | |||
| Jul 06, 2023 | 66.95 | 66.95 | 66.74 | 66.74 | 530 | -0.87(-1.28%) |
| Jul 05, 2023 | 67.55 | 67.72 | 67.55 | 67.61 | 6,669 | -0.07(-0.11%) |
| Jul 03, 2023 | 67.91 | 67.91 | 67.68 | 67.68 | 4,989 | +0.03(+0.05%) |
| Jun 30, 2023 | 67.65 | 67.65 | 67.65 | 67.65 | 4,698 | +1.12(+1.68%) |
| Jun 29, 2023 | 66.53 | 66.53 | 66.53 | 66.53 | 1,541 | +0.23(+0.34%) |
| Jun 28, 2023 | 66.30 | 66.30 | 66.30 | 66.30 | 117 | -0.99(-1.47%) |
| Jun 27, 2023 | 67.29 | 67.29 | 67.29 | 67.29 | 2,012 | +1.73(+2.64%) |
| Jun 23, 2023 | 65.56 | 0 | -0.78(-1.18%) | |||
| Jun 22, 2023 | 66.86 | 66.86 | 66.34 | 66.34 | 5,379 | -1.97(-2.89%) |
| Jun 16, 2023 | 68.32 | 57 | +0.22(+0.32%) | |||
| Jun 14, 2023 | 68.10 | 0 | +0.62(+0.92%) | |||
| Jun 13, 2023 | 67.47 | 67.47 | 67.47 | 67.47 | 595 | -0.32(-0.48%) |
| Jun 08, 2023 | 67.80 | 0 | -0.27(-0.39%) | |||
| Jun 07, 2023 | 67.59 | 68.08 | 67.59 | 68.06 | 5,375 | +1.34(+2.00%) |
| Jun 06, 2023 | 66.85 | 66.85 | 66.35 | 66.73 | 4,412 | +0.40(+0.60%) |
| Jun 05, 2023 | 66.33 | 66.33 | 66.33 | 66.33 | 157 | +0.37(+0.57%) |
| Jun 02, 2023 | 65.95 | 65.95 | 65.95 | 65.95 | 2,473 | +1.26(+1.94%) |
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.