Dark

EMIL
SSGA SPDR ETFS EUROPE I PLC
stock LSE

Inactive

May 10, 2023

46.56USD-1.523%(-0.72)1,163

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-10	46.8700	46.8700	46.8700	46.5600	-1.523%	1,163	0.000%
2023-05-09	47.4100	47.4100	47.4100	47.2800	+0.159%	430	-1.523%
2023-05-03	46.9900	46.9900	46.9900	47.2050	+0.736%	3,876	-1.366%
2023-05-02	47.2200	47.2200	47.2200	46.8600	-0.983%	1	-0.640%
2023-04-28	47.4100	47.4600	47.4100	47.3250	+0.212%	1,899	-1.616%
2023-04-27	47.3500	47.3500	47.3500	47.2250	+0.340%	11	-1.408%
2023-04-25	46.9800	46.9800	46.9800	47.0650	-0.644%	420	-1.073%
2023-04-21	47.2900	47.4300	47.2800	47.3700	-0.431%	782	-1.710%
2023-04-20	47.3700	47.3700	47.2700	47.5750	+0.200%	826	-2.133%
2023-04-19	47.4200	47.6000	47.3700	47.4800	-1.042%	213	-1.938%
2023-04-18	48.0100	48.1300	47.9100	47.9800	-0.125%	31,001	-2.960%
2023-04-17	48.3400	48.3400	47.9600	48.0400	-0.114%	1,425	-3.081%
2023-04-14	48.4300	48.4300	48.2000	48.0950	-0.774%	3,009	-3.192%
2023-04-13	48.5100	48.5200	48.3200	48.4700	+0.958%	1,025	-3.941%
2023-04-12	47.6200	47.6200	47.6200	48.0100	+0.946%	320	-3.020%
2023-04-11	47.7700	47.7700	47.6400	47.5600	-0.398%	494	-2.103%
2023-04-06	47.9400	47.9400	47.9300	47.7500	-0.531%	1,410	-2.492%
2023-04-05	47.9200	48.1700	47.9200	48.0050	-0.187%	1,197	-3.010%
2023-04-04	48.1000	48.1000	48.1000	48.0950	-0.815%	720	-3.192%
2023-04-03	48.3000	48.7300	48.2800	48.4900	+0.290%	31,537	-3.980%
2023-03-31	48.2700	48.3000	48.2700	48.3500	+0.468%	12	-3.702%
2023-03-30	48.2100	48.3400	48.2100	48.1250	+0.743%	172	-3.252%
2023-03-28	47.9000	47.9000	47.9000	47.7700	+0.484%	2	-2.533%
2023-03-24	46.9300	46.9300	46.9300	47.5400	+0.285%	2	-2.061%
2023-03-23	47.3100	47.4700	47.3100	47.4050	+0.937%	498	-1.783%
2023-03-22	47.0300	47.1400	47.0300	46.9650	+0.053%	223	-0.862%
2023-03-21	47.0100	47.0100	46.9600	46.9400	+0.213%	510	-0.810%
2023-03-20	46.6800	46.9400	46.6800	46.8400	-0.075%	2,681	-0.598%
2023-03-17	46.9600	47.0100	46.7300	46.8750	-0.255%	357	-0.672%
2023-03-16	47.0400	47.0400	46.9200	46.9950	+0.203%	1,504	-0.926%
2023-03-15	46.8600	47.1400	46.8600	46.9000	-1.149%	1,953	-0.725%
2023-03-14	47.3700	47.6000	47.3700	47.4450	+0.137%	3,256	-1.865%
2023-03-13	47.7800	47.7800	47.3800	47.3800	-0.525%	1,924	-1.731%
2023-03-10	47.7100	47.7100	47.5000	47.6300	-0.063%	1,689	-2.246%
2023-03-09	47.6800	47.8100	47.6800	47.6600	+0.231%	721	-2.308%
2023-03-08	47.4200	47.7000	47.4200	47.5500	+0.603%	3,209	-2.082%
2023-03-07	47.7000	47.7300	47.3600	47.2650	-0.578%	520	-1.492%
2023-03-06	47.4300	47.7100	47.4300	47.5400	+0.795%	1,475	-2.061%
2023-03-03	47.2000	47.3100	47.2000	47.1650	+0.544%	694	-1.283%
2023-03-02	47.0000	47.0200	46.8200	46.9100	-0.403%	608	-0.746%
2023-03-01	46.9400	47.2200	46.9100	47.1000	+1.203%	3,905	-1.146%
2023-02-27	46.5600	46.5600	46.5600	46.5400	+0.011%	75	+0.043%
2023-02-23	46.4500	46.4900	46.4500	46.5350	+0.269%	1,648	+0.054%
2023-02-22	46.1500	46.4900	46.1500	46.4100	+0.563%	1,812	+0.323%
2023-02-21	46.5300	46.5600	46.1900	46.1500	-0.891%	6,364	+0.888%
2023-02-20	46.7500	46.7500	46.6900	46.5650	-0.011%	32	-0.011%
2023-02-17	46.2300	46.5400	46.2300	46.5700	+0.237%	901	-0.021%
2023-02-16	46.5100	46.5100	46.5100	46.4600	-0.215%	160	+0.215%
2023-02-15	46.7500	46.7500	46.5400	46.5600	-1.126%	909	0.000%
2023-02-14	47.1800	47.1800	47.0700	47.0900	+0.544%	624	-1.126%
2023-02-13	46.5200	46.5200	46.5200	46.8350	+0.645%	238	-0.587%
2023-02-10	46.4500	46.6200	46.4500	46.5350	-0.054%	536	+0.054%
2023-02-08	46.6000	46.6000	46.6000	46.5600	-0.172%	1,500	0.000%
2023-02-07	46.5000	46.7600	46.5000	46.6400	+0.215%	791	-0.172%
2023-02-06	46.9000	46.9100	46.7800	46.5400	-1.513%	776	+0.043%
2023-02-03	47.4900	47.4900	47.4900	47.2550	-1.192%	15	-1.471%
2023-02-02	47.7700	48.1500	47.4200	47.8250	+1.078%	999	-2.645%
2023-02-01	46.9000	47.4900	46.9000	47.3150	-4.327%	67	-1.596%
2023-01-31	49.4700	49.6500	49.4000	49.4550	+0.040%	989	-5.854%
2023-01-30	49.6500	49.7200	49.3400	49.4350	-0.653%	4,140	-5.816%
2023-01-26	50.0600	50.0900	50.0000	49.7600	-0.140%	1,632	-6.431%
2023-01-25	49.5800	50.0700	49.5800	49.8300	+0.575%	3,113	-6.562%
2023-01-24	49.5600	49.7000	49.2000	49.5450	+0.294%	1,437	-6.025%
2023-01-23	49.4700	49.6100	49.4700	49.4000	-0.664%	2,858	-5.749%
2023-01-18	50.0500	50.1800	50.0500	49.7300	+0.780%	406	-6.374%
2023-01-16	49.7200	49.7200	49.4300	49.3450	-0.634%	1,314	-5.644%
2023-01-13	49.7200	49.7200	49.7200	49.6600	+0.577%	31	-6.242%
2023-01-12	48.9900	49.6200	48.9900	49.3750	+1.251%	2,563	-5.701%
2023-01-11	48.4600	48.8800	48.4600	48.7650	+1.372%	490	-4.522%
2023-01-09	48.1500	48.3000	48.1500	48.1050	+1.210%	298	-3.212%
2023-01-04	47.7100	47.7900	47.7100	47.5300	+0.095%	228	-2.041%
2022-12-28	47.6700	47.6700	47.6700	47.4850	-0.116%	119	-1.948%
2022-12-23	47.5400	47.5400	47.5400	47.5400	-0.252%	1,205	-2.061%
2022-12-22	47.8400	47.8400	47.7900	47.6600	+0.390%	253	-2.308%
2022-12-21	47.2700	47.2700	47.1400	47.4750	+0.583%	1,111	-1.927%
2022-12-19	47.4400	47.4400	47.4400	47.2000	+0.042%	680	-1.356%
2022-12-16	47.0800	47.2400	47.0800	47.1800	-0.862%	75	-1.314%
2022-12-13	46.9900	46.9900	46.9900	47.5900	-0.053%	300	-2.164%
2022-12-09	47.9500	47.9500	47.9500	47.6150	-0.335%	68	-2.216%
2022-12-08	47.5900	47.8900	47.5100	47.7750	+0.220%	2,963	-2.543%
2022-12-07	47.4500	47.8700	47.4500	47.6700	+0.633%	483	-2.329%
2022-12-06	47.1200	47.1200	47.1200	47.3700	-0.462%	640	-1.710%
2022-12-05	47.8500	48.2000	47.8500	47.5900	-0.471%	1,018	-2.164%
2022-12-02	48.3100	48.3200	48.3100	47.8150	+0.526%	92	-2.625%
2022-12-01	47.3500	47.3500	47.3500	47.5650	+0.486%	21	-2.113%
2022-11-30	47.2700	47.2700	47.2700	47.3350	+0.595%	100	-1.637%
2022-11-24	47.1400	47.1400	46.9000	47.0550	+0.695%	948	-1.052%
2022-11-23	46.5900	46.6400	46.5900	46.7300	+0.842%	1,000	-0.364%
2022-11-21	46.0300	46.1100	45.9300	46.3400	+0.314%	503	+0.475%
2022-11-18	46.0900	46.3600	46.0900	46.1950	-0.162%	288	+0.790%
2022-11-17	46.1900	46.5000	46.1900	46.2700	-1.595%	886	+0.627%
2022-11-16	47.3700	47.3700	46.9300	47.0200	-0.760%	1,126	-0.978%
2022-11-15	47.5100	47.5900	47.4800	47.3800	-0.681%	951	-1.731%
2022-11-11	47.3800	47.7800	47.3800	47.7050	+1.274%	2,216	-2.400%
2022-11-10	47.0600	47.0600	47.0600	47.1050	+0.576%	20	-1.157%
2022-11-09	46.8000	46.8000	46.8000	46.8350	+0.225%	382	-0.587%
2022-11-08	46.6200	46.7400	46.6200	46.7300	+0.290%	385	-0.364%
2022-11-07	46.5600	46.8200	46.5600	46.5950	+0.107%	110	-0.075%
2022-11-04	46.4000	46.4700	46.4000	46.5450	+1.516%	2,010	+0.032%
2022-11-01	46.1200	46.1300	46.0800	45.8500	+0.747%	2,476	+1.549%
2022-10-31	45.4900	45.6900	45.3700	45.5100	-0.154%	2,889	+2.307%
2022-10-28	45.5100	45.5700	45.5100	45.5800	+0.651%	714	+2.150%
2022-10-27	45.1000	45.2700	45.1000	45.2850	+0.332%	520	+2.816%
2022-10-26	45.2800	45.2800	45.2800	45.1350	+0.669%	458	+3.157%
2022-10-25	44.9600	44.9700	44.6600	44.8350	+0.923%	2,381	+3.847%
2022-10-24	44.4600	44.6400	44.4600	44.4250	-0.337%	2,018	+4.806%
2022-10-21	44.2900	44.2900	44.2900	44.5750	-0.011%	1	+4.453%
2022-10-20	44.3900	44.3900	44.3800	44.5800	+0.214%	439	+4.441%
2022-10-19	44.7800	44.8900	44.4200	44.4850	-0.913%	1,417	+4.664%
2022-10-18	44.8100	44.8900	44.7900	44.8950	-0.410%	1,813	+3.709%
2022-10-17	44.7500	44.8600	44.7300	45.0800	+0.233%	2,729	+3.283%
2022-10-14	44.9600	45.0200	44.8500	44.9750	-0.033%	2,497	+3.524%
2022-10-13	44.8300	44.9900	44.8300	44.9900	+0.200%	450	+3.490%
2022-10-12	44.7100	44.9900	44.7100	44.9000	-0.078%	1,466	+3.697%
2022-10-11	45.1000	45.1000	44.7900	44.9350	-0.277%	5,083	+3.616%
2022-10-10	45.1900	45.1900	44.7900	45.0600	+0.122%	454	+3.329%
2022-10-07	45.2600	45.2700	44.9900	45.0050	-0.255%	452	+3.455%
2022-10-06	45.4100	45.4100	45.1000	45.1200	-0.166%	2,243	+3.191%
2022-10-05	45.8600	45.8600	45.4500	45.1950	-1.472%	202	+3.020%
2022-10-04	45.6200	46.0900	45.6000	45.8700	+1.236%	1,304	+1.504%
2022-10-03	44.7100	45.1200	44.3000	45.3100	+2.222%	1,463	+2.759%
2022-09-30	44.5200	44.5300	44.4700	44.3250	-0.068%	1,128	+5.042%
2022-09-29	44.5200	44.5200	44.4500	44.3550	-0.169%	342	+4.971%
2022-09-28	44.4100	44.5600	44.3400	44.4300	-0.548%	2,861	+4.794%
2022-09-27	44.9400	44.9400	44.8000	44.6750	-0.512%	22	+4.219%
2022-09-26	45.1100	45.1100	45.1100	44.9050	-1.297%	1	+3.686%
2022-09-23	45.9700	45.9700	45.6900	45.4950	-1.205%	4	+2.341%
2022-09-22	46.1200	46.5300	46.1200	46.0500	-0.098%	156	+1.107%
2022-09-21	46.2400	46.2900	46.1500	46.0950	-0.357%	23	+1.009%
2022-09-20	46.2800	46.3100	46.2200	46.2600	+0.478%	75	+0.649%
2022-09-16	45.9200	45.9200	45.9200	46.0400	-0.238%	1	+1.129%
2022-09-15	46.1800	46.1800	46.1800	46.1500	-0.399%	200	+0.888%
2022-09-13	47.2500	47.2500	47.2500	46.3350	-1.541%	346	+0.486%
2022-09-12	46.8900	47.0000	46.8900	47.0600	+1.009%	1,001	-1.062%
2022-09-09	46.4500	46.5500	46.4500	46.5900	+0.844%	637	-0.064%
2022-09-08	46.2100	46.2100	46.2100	46.2000	+0.402%	227	+0.779%
2022-09-07	46.1700	46.1700	46.1700	46.0150	-0.282%	16	+1.184%
2022-09-06	46.7200	46.7200	46.2500	46.1450	-0.410%	966	+0.899%
2022-09-05	46.4300	46.5300	46.4300	46.3350	-0.291%	1,893	+0.486%
2022-09-02	46.2400	46.2400	46.2400	46.4700	+0.803%	1	+0.194%
2022-09-01	46.3500	46.3500	46.3500	46.1000	-0.967%	347	+0.998%
2022-08-31	46.6600	46.6600	46.6600	46.5500	-0.715%	227	+0.021%
2022-08-30	47.2100	47.2700	47.2100	46.8850	-0.202%	324	-0.693%
2022-08-26	46.8500	46.8500	46.8500	46.9800	+0.181%	121	-0.894%
2022-08-25	46.9200	46.9200	46.9200	46.8950	+0.149%	125	-0.714%
2022-08-23	46.7300	46.7300	46.7300	46.8250	+1.221%	460	-0.566%
2022-08-22	46.4900	46.5600	46.4900	46.2600	-1.449%	1,661	+0.649%
2022-08-19	46.0300	46.9400	46.0300	46.9400	+0.632%	25	-0.810%
2022-08-18	46.6400	46.8800	46.6400	46.6450	-0.406%	1,267	-0.182%
2022-08-17	47.1900	47.1900	47.1900	46.8350	-0.889%	14	-0.587%
2022-08-16	47.3200	47.4600	47.3200	47.2550	+0.201%	606	-1.471%
2022-08-15	47.5100	47.5100	47.5100	47.1600	+2.067%	32	-1.272%
2022-08-08	46.3000	46.3000	46.3000	46.2050	+1.127%	57	+0.768%
2022-08-05	45.6900	45.6900	45.6900	45.6900	+0.705%	111	+1.904%
2022-08-03	45.6300	45.6300	45.4500	45.3700	-0.831%	460	+2.623%
2022-08-02	45.6400	46.0300	45.6400	45.7500	-8.610%	27	+1.770%
2022-08-01	49.9400	50.0600	49.6100	50.0600	+0.653%	906	-6.992%
2022-07-29	49.7700	49.8800	49.7000	49.7350	+0.637%	614	-6.384%
2022-07-28	49.1400	49.3200	48.7900	49.4200	+1.136%	482	-5.787%
2022-07-27	49.0100	49.1800	49.0100	48.8650	+0.390%	24	-4.717%
2022-07-26	48.8500	48.8500	48.8500	48.6750	+0.165%	20	-4.345%
2022-07-25	48.5900	48.6800	48.5900	48.5950	-0.257%	204	-4.188%
2022-07-22	48.4300	48.6400	48.3500	48.7200	+0.953%	751	-4.433%
2022-07-21	48.5000	48.5000	48.5000	48.2600	-0.464%	116	-3.523%
2022-07-20	48.3200	48.3200	48.3200	48.4850	-0.062%	62	-3.970%
2022-07-19	48.8100	48.8100	48.7900	48.5150	+0.010%	85	-4.030%
2022-07-18	48.5200	48.5900	48.5200	48.5100	+1.041%	80	-4.020%
2022-07-15	47.5700	48.1300	47.5700	48.0100	+1.394%	931	-3.020%
2022-07-14	47.4900	47.4900	47.4900	47.3500	-0.786%	5	-1.668%
2022-07-13	47.6700	48.0000	47.6700	47.7250	-0.345%	359	-2.441%
2022-07-12	47.8300	47.9600	47.7700	47.8900	-1.074%	613	-2.777%
2022-07-11	48.7100	48.7100	48.6000	48.4100	-1.012%	547	-3.822%
2022-07-08	48.7200	48.7200	48.7200	48.9050	-0.357%	399	-4.795%
2022-07-07	48.7200	48.7200	48.7200	49.0800	+0.010%	398	-5.134%
2022-07-06	49.6300	49.6300	49.3900	49.0750	-2.803%	427	-5.125%
2022-07-04	50.5000	50.5000	50.5000	50.4900	-0.257%	766	-7.784%
2022-06-30	50.7500	50.7500	50.7500	50.6200	-1.152%	1,350	-8.021%
2022-06-28	51.5100	51.5100	51.3600	51.2100	-1.015%	434	-9.080%
2022-06-27	51.5600	51.5600	51.5600	51.7350	+0.750%	200	-10.003%
2022-06-24	51.6100	51.6100	51.6100	51.3500	+0.785%	60	-9.328%
2022-06-23	51.2700	51.3600	51.2700	50.9500	+1.031%	318	-8.616%
2022-06-21	51.0200	51.3700	51.0100	50.4300	-1.253%	764	-7.674%
2022-06-20	51.3200	51.3200	49.2300	51.0700	+0.216%	2,586	-8.831%
2022-06-17	51.0800	51.2300	51.0800	50.9600	+0.275%	975	-8.634%
2022-06-16	51.3500	51.3500	50.7600	50.8200	+0.465%	661	-8.383%
2022-06-15	50.9400	50.9600	50.7800	50.5850	+0.447%	2,352	-7.957%
2022-06-14	50.8600	50.9200	50.8600	50.3600	-0.622%	641	-7.546%
2022-06-13	51.5700	51.5700	50.9600	50.6750	-4.996%	1,663	-8.120%
2022-06-08	53.3200	53.5000	53.3100	53.3400	-0.513%	2,201	-12.711%
2022-06-07	53.9600	53.9600	53.6800	53.6150	-0.961%	944	-13.159%
2022-06-06	54.4700	54.5000	54.4600	54.1350	+0.782%	564	-13.993%
2022-06-01	53.8000	54.2200	53.8000	53.7150	-0.177%	835	-13.320%
2022-05-31	53.9500	53.9500	53.6900	53.8100	-0.269%	411	-13.473%
2022-05-30	54.1300	54.1300	54.1300	53.9550	+0.307%	1	-13.706%
2022-05-27	53.4200	53.8900	53.4000	53.7900	+0.881%	6,295	-13.441%
2022-05-26	53.3900	53.3900	53.3800	53.3200	+0.292%	212	-12.678%
2022-05-24	53.0300	53.0400	53.0300	53.1650	-0.969%	418	-12.424%
2022-05-23	53.6700	53.9800	53.6700	53.6850	+1.811%	7,027	-13.272%
2022-05-19	52.4400	52.7900	52.4400	52.7300	+0.755%	1,202	-11.701%
2022-05-18	52.5800	52.5800	52.5800	52.3350	-0.124%	6	-11.035%
2022-05-17	52.3400	52.6200	52.2300	52.4000	+0.287%	1,359	-11.145%
2022-05-16	52.1400	52.2500	52.1400	52.2500	+2.220%	5,943	-10.890%
2022-05-10	51.5300	51.5300	50.9100	51.1150	-0.254%	37	-8.911%
2022-05-09	51.5400	51.5400	51.5400	51.2450	-1.357%	227	-9.142%
2022-05-06	52.1300	52.1300	51.6500	51.9500	-0.077%	791	-10.375%
2022-05-05	52.5400	52.5400	52.5300	51.9900	-0.858%	1,362	-10.444%
2022-05-03	52.6300	52.6300	52.6300	52.4400	+0.067%	40	-11.213%
2022-04-28	52.5500	52.5500	52.5500	52.4050	-0.276%	0	-11.154%
2022-04-27	52.7000	52.7000	52.7000	52.5500	-0.596%	6,845	-11.399%
2022-04-26	53.2700	53.2700	53.0400	52.8650	-0.461%	498	-11.927%
2022-04-25	53.1400	53.1400	53.1400	53.1100	-0.997%	128	-12.333%
2022-04-22	54.2200	54.2200	54.0900	53.6450	-1.234%	370	-13.207%
2022-04-21	54.7200	54.7200	54.4600	54.3150	-0.504%	369	-14.278%
2022-04-20	54.4400	54.6700	54.4400	54.5900	+0.239%	3,234	-14.710%
2022-04-19	54.5500	54.7500	54.5400	54.4600	-1.063%	5,109	-14.506%
2022-04-14	54.8300	54.9300	54.8300	55.0450	+0.118%	1,200	-15.415%
2022-04-13	55.1400	55.4000	55.1400	54.9800	+0.009%	212	-15.315%
2022-04-12	54.8800	55.2500	54.8800	54.9750	+0.714%	635	-15.307%
2022-04-11	54.5200	54.7900	54.5200	54.5850	+0.887%	1,196	-14.702%
2022-04-08	53.9900	54.6600	53.9900	54.1050	-0.322%	379	-13.945%
2022-04-07	54.1700	54.7800	54.1300	54.2800	+1.042%	457	-14.223%
2022-04-06	53.7200	53.7200	53.7200	53.7200	-2.505%	8,000	-13.328%
2022-04-05	54.9800	55.2700	54.9700	55.1000	+3.319%	3,586	-15.499%
2022-04-01	54.5000	55.3900	54.5000	53.3300	-1.076%	3,824	-12.695%
2022-03-31	54.1600	54.2000	54.1100	53.9100	+0.204%	116	-13.634%
2022-03-30	53.9700	54.2200	53.9700	53.8000	-0.692%	490	-13.457%
2022-03-28	53.0700	53.4400	53.0700	54.1750	-0.101%	1,668	-14.056%
2022-03-25	53.3300	53.4300	53.1000	54.2300	-0.083%	759	-14.143%
2022-03-24	53.1700	53.3100	53.0000	54.2750	+2.338%	738	-14.215%
2022-03-23	52.8000	52.8000	52.8000	53.0350	+0.722%	100	-12.209%
2022-03-22	52.7900	52.9600	52.7800	52.6550	-0.557%	324	-11.575%
2022-03-21	52.0600	52.3700	52.0600	52.9500	+0.665%	4,439	-12.068%
2022-03-18	51.8700	51.8700	51.8700	52.6000	+2.067%	1	-11.483%
2022-03-17	51.5500	51.6400	51.5500	51.5350	+0.723%	29	-9.654%
2022-03-16	51.0300	51.1600	51.0300	51.1650	+0.967%	158	-9.000%
2022-03-15	50.8800	50.8800	50.8800	50.6750	-0.462%	227	-8.120%
2022-03-14	51.0900	51.1800	50.9200	50.9100	-1.107%	374	-8.544%
2022-03-11	51.0900	51.8700	51.0900	51.4800	+0.361%	484	-9.557%
2022-03-10	51.2300	51.6900	50.9800	51.2950	+0.274%	1,224	-9.231%
2022-03-09	51.0900	51.2200	51.0900	51.1550	+1.589%	258	-8.983%
2022-03-08	50.5600	50.6500	50.5000	50.3550	-0.089%	1,098	-7.536%
2022-03-07	50.5400	50.5400	50.5400	50.4000	-0.904%	78	-7.619%
2022-03-03	50.7800	50.7800	50.7800	50.8600	-1.786%	1,660	-8.455%
2022-03-01	51.7000	51.7100	51.5100	51.7850	+0.524%	693	-10.090%
2022-02-28	51.7400	51.7400	51.7400	51.5150	-2.109%	257	-9.619%
2022-02-25	49.0600	49.0600	49.0600	52.6250	+5.811%	1,109	-11.525%
2022-02-24	49.1700	49.7400	48.4800	49.7350	-5.850%	5,110	-6.384%
2022-02-23	52.8400	52.8400	52.7000	52.8250	+0.351%	3,684	-11.860%
2022-02-22	52.7500	52.7500	52.6200	52.6400	-0.661%	715	-11.550%
2022-02-18	52.8600	52.8600	52.8100	52.9900	0.000%	690	-12.134%
2022-02-17	53.1500	53.2500	53.1500	52.9900	+0.512%	728	-12.134%
2022-02-15	52.5500	52.5500	52.5500	52.7200	+0.668%	70	-11.684%
2022-02-14	52.2400	52.5000	52.2400	52.3700	-0.739%	708	-11.094%
2022-02-11	52.7300	52.7300	52.7200	52.7600	+1.413%	740	-11.751%
2022-02-08	51.7100	52.1000	51.7100	52.0250	-0.421%	494	-10.505%
2022-02-07	51.7000	51.7000	51.6800	52.2450	+0.375%	474	-10.881%
2022-02-04	51.5500	52.0500	51.5500	52.0500	+0.560%	16,387	-10.548%
2022-02-03	51.8000	51.8000	51.8000	51.7600	-0.757%	188	-10.046%
2022-02-01	52.0000	52.0000	52.0000	52.1550	-3.399%	80	-10.728%
2022-01-31	53.9200	54.0000	53.9200	53.9900	+1.095%	347	-13.762%
2022-01-28	53.2700	53.6700	53.2400	53.4050	-0.596%	1,048	-12.817%
2022-01-18	53.5400	53.5400	53.5400	53.7250	-0.583%	10	-13.336%
2022-01-17	54.2200	54.2300	54.2100	54.0400	+0.596%	374	-13.842%
2022-01-11	53.7200	53.7200	53.6700	53.7200	+0.750%	103	-13.328%
2022-01-10	53.3100	53.3100	53.3000	53.3200	-0.430%	477	-12.678%
2022-01-05	53.7200	53.7200	53.7200	53.5500	+0.281%	300	-13.053%
2022-01-04	53.8400	53.8400	53.3900	53.4000	-0.392%	2,379	-12.809%
2021-12-31	53.4500	53.4600	53.4500	53.6100	-0.009%	55	-13.151%
2021-12-30	53.3400	53.3600	53.3400	53.6150	+0.884%	254	-13.159%
2021-12-29	53.5400	53.5500	53.4400	53.1450	-1.346%	340	-12.391%
2021-12-24	53.8000	53.8000	53.8000	53.8700	-0.407%	2,056	-13.570%
2021-12-23	53.8300	54.4800	53.8300	54.0900	+1.980%	2,722	-13.921%
2021-12-22	53.0500	53.0500	53.0500	53.0400	-0.516%	300	-12.217%
2021-12-21	52.9800	53.1000	52.4500	53.3150	+3.154%	6,318	-12.670%
2021-12-20	51.5500	51.5900	51.4600	51.6850	-0.241%	728	-9.916%
2021-12-17	51.8300	52.0200	51.1200	51.8100	-2.494%	3,845	-10.133%
2021-12-10	52.9300	52.9300	52.9300	53.1350	+0.368%	9	-12.374%
2021-12-09	53.1200	53.1200	53.1200	52.9400	+1.525%	100	-12.051%
2021-12-02	52.1800	52.1800	52.1800	52.1450	+0.676%	696	-10.711%
2021-11-29	52.1300	52.1300	52.1300	51.7950	-0.145%	1	-10.107%
2021-11-26	52.2400	52.2400	51.9200	51.8700	-1.678%	226	-10.237%
2021-11-25	52.7400	52.7600	52.6700	52.7550	+0.218%	1,637	-11.743%
2021-11-24	52.2100	53.0400	52.1600	52.6400	+1.377%	2,435	-11.550%
2021-11-23	52.6400	52.6400	51.5900	51.9250	-2.753%	7,481	-10.332%
2021-11-22	53.3800	53.3800	53.3500	53.3950	-0.289%	262	-12.801%
2021-11-19	53.8200	53.8200	53.8200	53.5500	+0.159%	365	-13.053%
2021-11-18	53.8400	53.8400	53.2800	53.4650	-0.881%	2,130	-12.915%
2021-11-17	53.9100	53.9100	53.9100	53.9400	-0.314%	252	-13.682%
2021-11-16	54.7100	54.7100	54.3800	54.1100	-0.788%	22	-13.953%
2021-11-15	54.7500	54.7500	54.6500	54.5400	-0.329%	875	-14.631%
2021-11-11	54.3400	54.8100	54.2700	54.7200	+0.607%	457	-14.912%
2021-11-10	54.8300	54.8300	54.4400	54.3900	-0.366%	4,048	-14.396%
2021-11-09	54.4900	54.7800	54.4200	54.5900	+0.405%	5,417	-14.710%
2021-11-05	54.4600	54.4600	54.4600	54.3700	+0.891%	595	-14.365%
2021-11-04	53.8900	53.8900	53.8900	53.8900	+0.616%	1,559	-13.602%
2021-11-03	53.6800	53.6800	53.6800	53.5600	+0.009%	510	-13.069%
2021-11-01	53.7800	53.7800	53.6100	53.5550	-0.168%	4,925	-13.061%
2021-10-29	53.8200	53.8200	53.8200	53.6450	-0.667%	227	-13.207%
2021-10-27	54.0800	54.0800	54.0800	54.0050	+0.652%	35,019	-13.786%
2021-10-25	53.0800	53.0800	53.0800	53.6550	+0.846%	12	-13.223%
2021-10-22	53.4800	53.4800	53.4800	53.2050	-0.792%	8	-12.489%
2021-10-21	53.8400	53.8400	53.8300	53.6300	-0.805%	1,845	-13.183%
2021-10-19	54.0400	54.0400	53.9000	54.0650	+0.176%	63	-13.881%
2021-10-18	54.4200	54.4200	54.4200	53.9700	-0.827%	0	-13.730%
2021-10-15	54.0000	54.0300	54.0000	54.4200	+0.890%	392	-14.443%
2021-10-14	53.9400	53.9400	53.9400	53.9400	+0.186%	800	-13.682%
2021-10-13	53.9200	53.9200	53.8600	53.8400	+0.504%	249	-13.522%
2021-10-11	53.5500	53.5500	53.5000	53.5700	-0.418%	3,000	-13.086%
2021-10-08	54.0200	54.0200	53.9800	53.7950	-0.793%	19	-13.449%
2021-10-07	54.1400	54.2900	54.1400	54.2250	+0.968%	375	-14.136%
2021-10-06	53.5600	53.8000	53.5600	53.7050	-0.776%	427	-13.304%
2021-10-05	54.0900	54.4000	53.9900	54.1250	-0.212%	8,254	-13.977%
2021-09-29	54.3000	54.3000	54.3000	54.2400	-0.257%	197	-14.159%
2021-09-28	54.3400	54.3400	54.3400	54.3800	-0.947%	7,675	-14.380%
2021-09-27	54.9200	54.9200	54.9200	54.9000	+0.082%	91	-15.191%
2021-09-24	54.9500	54.9600	54.9500	54.8550	-0.876%	1,238	-15.122%
2021-09-22	55.3800	55.3800	55.1800	55.3400	-1.108%	45,215	-15.866%
2021-09-14	56.1600	56.1600	56.1600	55.9600	+0.098%	23	-16.798%
2021-09-13	55.8100	55.8100	55.8100	55.9050	+0.233%	392	-16.716%
2021-09-10	56.0300	56.0300	56.0300	55.7750	+0.315%	13	-16.522%
2021-09-08	55.4700	55.4800	55.4700	55.6000	-1.199%	250	-16.259%
2021-09-03	56.1100	56.1400	56.1100	56.2750	-0.213%	1,918	-17.263%
2021-09-02	56.3800	56.4300	56.1900	56.3950	+2.276%	3,354	-17.439%
2021-08-26	55.2500	55.2700	55.1400	55.1400	+0.054%	298	-15.560%
2021-08-25	55.1800	55.1800	55.1800	55.1100	+0.164%	45	-15.514%
2021-08-24	54.7700	54.7700	54.7700	55.0200	+0.926%	368	-15.376%
2021-08-23	54.6000	54.6000	54.4700	54.5150	+0.535%	251	-14.592%
2021-08-20	54.4400	54.4400	54.0300	54.2250	-0.386%	1,068	-14.136%
2021-08-19	54.5400	54.5600	54.5400	54.4350	-1.422%	21	-14.467%
2021-08-17	55.3900	55.3900	55.3100	55.2200	-0.406%	17	-15.683%
2021-08-13	55.3600	55.3600	55.3600	55.4450	+0.253%	160	-16.025%
2021-08-12	55.2400	55.2400	55.2400	55.3050	+0.100%	31	-15.812%
2021-08-11	55.2500	55.2500	55.2500	55.2500	+0.564%	27,649	-15.729%
2021-08-10	54.8900	54.8900	54.8900	54.9400	-1.302%	165	-15.253%
2021-08-03	55.8100	55.8100	55.5200	55.6650	-0.589%	272	-16.357%
2021-08-02	56.0500	56.0900	56.0500	55.9950	-2.397%	1,169	-16.850%
2021-07-28	57.4800	57.5900	57.4800	57.3700	-0.139%	1,627	-18.843%
2021-07-27	57.3200	57.3200	57.3200	57.4500	-0.026%	237	-18.956%
2021-07-23	57.6100	57.6100	57.6100	57.4650	+0.384%	100	-18.977%
2021-07-22	57.4000	57.5100	57.2200	57.2450	-0.209%	342	-18.665%
2021-07-21	57.0900	57.0900	57.0600	57.3650	-0.907%	39	-18.836%
2021-07-14	57.6500	57.6500	57.6500	57.8900	+0.521%	56	-19.572%
2021-07-13	57.8400	57.8400	57.8400	57.5900	+0.489%	217	-19.153%
2021-07-07	57.7000	57.7000	57.7000	57.3100	-0.391%	7,035	-18.758%
2021-07-06	58.1800	58.1800	58.1800	57.5350	-0.450%	217	-19.075%
2021-07-01	57.6800	57.6800	57.6800	57.7950	-1.391%	88	-19.439%
2021-06-25	58.6300	58.8100	58.6300	58.6100	+0.171%	218	-20.560%
2021-06-24	58.2500	58.3300	58.2500	58.5100	+1.071%	2,601	-20.424%
2021-06-22	57.7100	57.7500	57.6200	57.8900	+0.242%	6,050	-19.572%
2021-06-21	57.4300	57.4300	57.4300	57.7500	-0.043%	1,035	-19.377%
2021-06-18	58.2000	58.2100	58.2000	57.7750	-1.079%	3,063	-19.412%
2021-06-17	58.8000	58.8600	58.2800	58.4050	-1.501%	6,825	-20.281%
2021-06-16	59.2700	59.3300	59.2500	59.2950	+0.449%	10,443	-21.477%
2021-06-15	59.3000	59.3100	58.8900	59.0300	-0.681%	1,085	-21.125%
2021-06-14	59.6400	59.6900	59.3500	59.4350	+0.202%	5,156	-21.662%
2021-06-11	59.7000	59.7600	59.2500	59.3150	-0.067%	2,364	-21.504%
2021-06-10	59.3100	59.3200	59.2800	59.3550	+0.034%	9,237	-21.557%
2021-06-08	59.2400	59.2400	59.2400	59.3350	+0.228%	170	-21.530%
2021-06-07	59.2000	59.2000	59.2000	59.2000	+1.102%	152	-21.351%
2021-06-01	58.5500	58.7200	58.3700	58.5550	+1.289%	418	-20.485%
2021-05-27	57.9800	57.9800	57.9800	57.8100	-0.061%	4,200	-19.460%
2021-05-26	57.8500	57.8500	57.8500	57.8450	+0.130%	4,000	-19.509%
2021-05-24	57.5200	57.5200	57.5200	57.7700	-0.250%	227	-19.405%
2021-05-14	57.7300	57.7300	57.7300	57.9150	+0.862%	20	-19.606%
2021-05-13	57.5400	57.5400	57.5400	57.4200	-0.165%	440	-18.913%
2021-05-12	57.9900	57.9900	57.9900	57.5150	-1.270%	227	-19.047%
2021-05-10	58.3600	58.3600	58.3600	58.2550	+0.026%	1,300	-20.076%
2021-05-07	58.3200	58.3200	58.3200	58.2400	+1.137%	227	-20.055%
2021-04-28	57.5700	57.5700	57.5700	57.5850	+0.489%	1	-19.146%
2021-04-23	57.5800	57.5800	57.5800	57.3050	-0.408%	178	-18.751%

.dark-mode .ThXksR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ThXksR{ color: #333333; background-color: white; border: 2px solid #333333; }EMILSSGA SPDR ETFS EUROPE I PLCstock LSE

EMIL
SSGA SPDR ETFS EUROPE I PLC
stock LSE