Friday, 29 March 2024
Ssga Spdr Etfs Europe I Plc
Date | Open | High | Low | Close | Volume |
14/10/22 | 15.60 | 15.66 | 15.45 | 15.62 | 523 |
13/10/22 | 15.35 | 15.36 | 14.92 | 15.27 | 831 |
12/10/22 | 15.53 | 15.54 | 15.38 | 15.40 | 4,588 |
11/10/22 | 15.48 | 15.57 | 15.45 | 15.46 | 3,357 |
10/10/22 | 15.50 | 15.74 | 15.50 | 15.68 | 3,380 |
07/10/22 | 15.79 | 15.80 | 15.58 | 15.59 | 4,893 |
06/10/22 | 15.79 | 16.01 | 15.75 | 15.82 | 2,493 |
05/10/22 | 15.94 | 15.98 | 15.93 | 15.94 | 1,447 |
04/10/22 | 16.05 | 16.13 | 15.76 | 16.13 | 2,158 |
03/10/22 | 15.42 | 15.58 | 15.29 | 15.58 | 2,561 |
30/09/22 | 15.55 | 15.57 | 15.47 | 15.55 | 8,093 |
29/09/22 | 15.53 | 15.83 | 15.35 | 15.44 | 981 |
28/09/22 | 15.57 | 15.84 | 15.45 | 15.83 | 6,597 |
26/09/22 | 16.12 | 16.14 | 15.74 | 15.77 | 3,855 |
23/09/22 | 15.91 | 15.94 | 15.67 | 15.88 | 13,335 |
22/09/22 | 16.07 | 16.28 | 15.91 | 15.91 | 3,353 |
21/09/22 | 16.12 | 16.20 | 16.04 | 16.16 | 11,405 |
20/09/22 | 16.57 | 16.64 | 16.12 | 16.12 | 586 |
16/09/22 | 17.13 | 17.13 | 17.08 | 17.08 | 297 |
15/09/22 | 17.11 | 17.15 | 17.09 | 17.14 | 4,617 |
14/09/22 | 17.27 | 17.27 | 17.01 | 17.04 | 18,028 |
13/09/22 | 17.60 | 17.65 | 17.41 | 17.41 | 673 |
12/09/22 | 17.57 | 17.59 | 17.51 | 17.59 | 1,180 |
09/09/22 | 17.25 | 17.27 | 17.18 | 17.24 | 86 |
08/09/22 | 16.96 | 17.19 | 16.86 | 17.00 | 2,302 |
07/09/22 | 16.89 | 17.03 | 16.77 | 16.99 | 738 |
06/09/22 | 16.82 | 16.82 | 16.71 | 16.75 | 10,857 |
05/09/22 | 16.73 | 16.79 | 16.62 | 16.75 | 9,552 |
02/09/22 | 16.88 | 17.17 | 16.85 | 17.17 | 308 |
01/09/22 | 16.83 | 16.92 | 16.72 | 16.72 | 6,821 |
31/08/22 | 16.96 | 17.12 | 16.94 | 17.03 | 1,046 |
30/08/22 | 17.04 | 17.26 | 17.00 | 17.09 | 25,361 |
26/08/22 | 17.25 | 17.26 | 16.99 | 16.99 | 1,291 |
25/08/22 | 17.19 | 17.21 | 17.12 | 17.12 | 828 |
24/08/22 | 17.06 | 17.10 | 16.97 | 17.10 | 12,008 |
23/08/22 | 17.12 | 17.19 | 17.05 | 17.05 | 3,139 |
22/08/22 | 17.33 | 17.51 | 17.17 | 17.17 | 1,043 |
19/08/22 | 17.55 | 17.64 | 17.55 | 17.56 | 4,197 |
18/08/22 | 17.49 | 17.55 | 17.49 | 17.55 | 4,060 |
17/08/22 | 17.65 | 17.66 | 17.43 | 17.44 | 1,711 |
16/08/22 | 17.66 | 17.69 | 17.58 | 17.63 | 2,526 |
15/08/22 | 17.59 | 17.70 | 17.58 | 17.60 | 1,996 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |