Dark

EUAG
SSGA SPDR ETFS EUROPE I PLC
stock LSE

Inactive

Aug 6, 2021

64.62EUR-0.262%(-0.17)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-06	64.6200	64.6200	64.6200	64.6200	-0.262%	48	0.000%
2021-08-05	64.7900	64.7900	64.7900	64.7900	+0.031%	4	-0.262%
2021-08-04	64.7700	64.7700	64.7700	64.7700	+0.046%	195	-0.232%
2021-08-03	64.7400	64.7400	64.7400	64.7400	+0.070%	1	-0.185%
2021-08-02	64.6100	64.6600	64.6100	64.6950	+0.046%	771	-0.116%
2021-07-29	64.6500	64.6500	64.6500	64.6650	-0.070%	500	-0.070%
2021-07-27	64.7100	64.7100	64.7100	64.7100	+0.217%	21	-0.139%
2021-07-26	64.5700	64.5900	64.5500	64.5700	-0.062%	2,973	+0.077%
2021-07-23	64.6100	64.6100	64.6100	64.6100	+0.202%	136	+0.015%
2021-07-21	64.4800	64.4800	64.4800	64.4800	+0.078%	1,067	+0.217%
2021-07-19	64.3500	64.4500	64.3500	64.4300	+0.405%	4,251	+0.295%
2021-07-14	64.1500	64.1500	64.1500	64.1700	+0.047%	359	+0.701%
2021-07-13	64.1400	64.1400	64.1400	64.1400	+0.055%	1	+0.748%
2021-07-12	64.0800	64.0800	64.0800	64.1050	+0.039%	99	+0.803%
2021-07-09	64.0800	64.0800	64.0800	64.0800	-0.016%	2	+0.843%
2021-07-07	64.0900	64.0900	64.0900	64.0900	+0.094%	172	+0.827%
2021-07-06	64.0300	64.0300	64.0300	64.0300	+0.408%	1	+0.921%
2021-07-05	63.7400	63.7900	63.7400	63.7700	+0.330%	1,422	+1.333%
2021-06-29	63.5600	63.5600	63.5600	63.5600	-0.063%	2,259	+1.668%
2021-06-28	63.5000	63.6000	63.5000	63.6000	+0.205%	1,508	+1.604%
2021-06-25	63.4700	63.4700	63.4700	63.4700	-0.204%	17,350	+1.812%
2021-06-24	63.6000	63.6000	63.6000	63.6000	-0.016%	23	+1.604%
2021-06-23	63.6100	63.6100	63.6100	63.6100	+0.031%	2	+1.588%
2021-06-21	63.5900	63.6100	63.5900	63.5900	-0.298%	3,306	+1.620%
2021-06-16	63.7800	63.7800	63.7800	63.7800	+0.149%	95	+1.317%
2021-06-15	63.6600	63.6600	63.6600	63.6850	-0.157%	279	+1.468%
2021-06-14	63.7600	63.8000	63.7600	63.7850	-0.008%	1,341	+1.309%
2021-06-10	63.7900	63.7900	63.7900	63.7900	+0.031%	76,015	+1.301%
2021-06-09	63.7700	63.7700	63.7700	63.7700	+0.394%	2	+1.333%
2021-06-07	63.5100	63.5400	63.5100	63.5200	-0.118%	1,573	+1.732%
2021-06-04	63.5200	63.5200	63.5200	63.5950	+0.055%	43	+1.612%
2021-06-02	63.5200	63.5600	63.5200	63.5600	+0.165%	111	+1.668%
2021-06-01	63.4700	63.4700	63.4700	63.4550	+0.150%	4,759	+1.836%
2021-05-25	63.3100	63.3500	63.3000	63.3600	+0.174%	1,966	+1.989%
2021-05-24	63.2500	63.2500	63.2500	63.2500	+0.277%	20	+2.166%
2021-05-20	63.0800	63.0800	63.0800	63.0750	+0.040%	604	+2.449%
2021-05-19	63.0500	63.0500	63.0500	63.0500	+0.048%	1,111	+2.490%
2021-05-17	63.1700	63.1700	63.0100	63.0200	-0.190%	2,586	+2.539%
2021-05-13	63.1700	63.1700	63.1700	63.1400	-0.331%	420	+2.344%
2021-05-11	63.3500	63.3500	63.3500	63.3500	-0.283%	5	+2.005%
2021-05-10	63.5600	63.5600	63.5600	63.5300	+0.031%	1,121	+1.716%
2021-05-07	63.6300	63.6300	63.5100	63.5100	-0.251%	40	+1.748%
2021-05-06	63.6700	63.6700	63.5900	63.6700	-0.063%	769	+1.492%
2021-05-05	63.7300	63.7300	63.7100	63.7100	+0.047%	3	+1.428%
2021-05-04	63.5400	63.5500	63.5400	63.6800	+0.205%	903	+1.476%
2021-04-30	63.6000	63.6000	63.6000	63.5500	+0.063%	78	+1.684%
2021-04-29	63.5100	63.5100	63.5100	63.5100	-0.345%	16	+1.748%
2021-04-28	63.7300	63.7300	63.7300	63.7300	-0.094%	1,097	+1.397%
2021-04-26	63.8300	63.9000	63.7900	63.7900	-0.133%	1,149	+1.301%
2021-04-22	63.8700	63.8700	63.8700	63.8750	+0.188%	18	+1.166%
2021-04-19	63.6600	63.7300	63.6500	63.7550	-0.211%	2,291	+1.357%
2021-04-16	63.8900	63.8900	63.8900	63.8900	+0.110%	3	+1.143%
2021-04-14	63.8200	63.8200	63.8200	63.8200	-0.117%	14	+1.254%
2021-04-13	63.9200	63.9200	63.9200	63.8950	-0.055%	1	+1.135%
2021-04-12	64.0600	64.0600	63.9200	63.9300	-0.421%	1,619	+1.079%
2021-04-08	64.1800	64.2000	64.1800	64.2000	+0.140%	25	+0.654%
2021-04-07	64.1200	64.1200	64.0800	64.1100	0.000%	770	+0.796%
2021-04-06	63.9900	64.1100	63.9900	64.1100	-0.062%	786	+0.796%
2021-04-01	64.1200	64.1200	64.1200	64.1500	+0.140%	211	+0.733%
2021-03-31	64.0600	64.0600	64.0600	64.0600	+0.008%	1	+0.874%
2021-03-29	64.1000	64.1400	64.1000	64.0550	-0.195%	1,780	+0.882%
2021-03-26	64.2000	64.2400	64.2000	64.1800	+0.070%	3,529	+0.686%
2021-03-23	64.1500	64.1500	64.1500	64.1350	+0.164%	170	+0.756%
2021-03-22	63.9700	64.0300	63.9700	64.0300	+0.094%	3,542	+0.921%
2021-03-19	63.9300	63.9300	63.9300	63.9700	+0.164%	320	+1.016%
2021-03-18	63.8200	63.8200	63.8200	63.8650	-0.444%	900	+1.182%
2021-03-15	64.1700	64.1900	64.0900	64.1500	+0.133%	2,213	+0.733%
2021-03-12	64.1000	64.1100	64.0300	64.0650	-0.280%	835	+0.866%
2021-03-11	64.3000	64.3000	64.2200	64.2450	+0.132%	45	+0.584%
2021-03-10	64.1600	64.1600	64.1600	64.1600	+0.289%	1	+0.717%
2021-03-08	64.0500	64.0500	64.0500	63.9750	-0.070%	1,044	+1.008%
2021-03-05	64.0200	64.0200	64.0200	64.0200	-0.078%	12	+0.937%
2021-03-04	64.0800	64.0800	64.0700	64.0700	-0.373%	51	+0.858%
2021-03-02	64.1900	64.2500	64.1900	64.3100	+0.078%	110	+0.482%
2021-03-01	64.2600	64.2600	64.2400	64.2600	+0.784%	315	+0.560%
2021-02-25	63.7600	63.7600	63.7600	63.7600	-0.716%	15	+1.349%
2021-02-23	64.1000	64.2200	64.1000	64.2200	-0.101%	134	+0.623%
2021-02-22	64.2300	64.3200	64.2300	64.2850	+0.086%	805	+0.521%
2021-02-19	64.2300	64.2300	64.2300	64.2300	-0.233%	10	+0.607%
2021-02-17	64.3800	64.3800	64.3800	64.3800	-0.232%	3	+0.373%
2021-02-15	64.4700	64.5500	64.4700	64.5300	-0.216%	2,983	+0.139%
2021-02-12	64.6700	64.6700	64.6700	64.6700	-0.400%	1	-0.077%
2021-02-11	64.8900	64.9300	64.8900	64.9300	+0.185%	493	-0.477%
2021-02-10	64.8100	64.8100	64.8100	64.8100	-0.139%	3	-0.293%
2021-02-08	64.7300	64.9000	64.7300	64.9000	+0.077%	2,324	-0.431%
2021-02-04	64.8500	64.8500	64.8500	64.8500	-0.015%	202	-0.355%
2021-02-03	64.8700	64.9600	64.8700	64.8600	-0.092%	306	-0.370%
2021-02-02	64.8600	64.9700	64.8300	64.9200	-0.422%	2,088	-0.462%
2021-01-28	65.1700	65.2400	65.1700	65.1950	-0.038%	533	-0.882%
2021-01-26	65.2200	65.2200	65.2200	65.2200	-0.054%	58	-0.920%
2021-01-25	65.0700	65.2500	65.0700	65.2550	+0.253%	13,933	-0.973%
2021-01-21	65.1300	65.1300	65.0600	65.0900	-0.398%	1,045	-0.722%
2021-01-19	65.2500	65.3500	65.2500	65.3500	+0.123%	14	-1.117%
2021-01-18	65.1800	65.2700	65.1800	65.2700	-0.061%	4,998	-0.996%
2021-01-15	65.3700	65.3700	65.3100	65.3100	-0.092%	3	-1.056%
2021-01-14	65.3400	65.3600	65.3400	65.3700	+0.446%	1,502	-1.147%
2021-01-12	65.1600	65.1600	65.1600	65.0800	-0.291%	23	-0.707%
2021-01-11	65.4500	65.4500	65.2300	65.2700	-0.122%	2,145	-0.996%
2021-01-08	65.4200	65.4200	65.3500	65.3500	-0.031%	567	-1.117%
2021-01-07	65.3500	65.3700	65.3500	65.3700	+0.092%	490	-1.147%
2021-01-06	65.3100	65.3100	65.3100	65.3100	-0.229%	7	-1.056%
2021-01-05	65.4600	65.4600	65.4600	65.4600	-0.137%	373	-1.283%
2021-01-04	65.4300	65.5500	65.4300	65.5500	+0.137%	1,433	-1.419%
2020-12-30	65.4600	65.4600	65.4600	65.4600	-0.031%	2	-1.283%
2020-12-29	65.4800	65.4800	65.4800	65.4800	-0.122%	3	-1.313%
2020-12-22	65.5600	65.5600	65.5600	65.5600	+0.183%	21	-1.434%
2020-12-21	65.5900	65.5900	65.4900	65.4400	-0.092%	3,329	-1.253%
2020-12-16	65.5000	65.5000	65.5000	65.5000	-0.228%	12,992	-1.344%
2020-12-15	65.6700	65.6900	65.6500	65.6500	-0.015%	211	-1.569%
2020-12-14	65.6400	65.6600	65.5200	65.6600	+0.038%	1,523	-1.584%
2020-12-11	65.5800	65.5800	65.5800	65.6350	+0.198%	4	-1.546%
2020-12-09	65.4800	65.4800	65.4500	65.5050	+0.069%	89	-1.351%
2020-12-08	65.4600	65.4600	65.4600	65.4600	+0.076%	8	-1.283%
2020-12-07	65.3500	65.4200	65.3500	65.4100	+0.184%	1,573	-1.208%
2020-12-04	65.2700	65.2900	65.2700	65.2900	-0.061%	276	-1.026%
2020-12-03	65.2200	65.3300	65.1900	65.3300	+0.299%	272	-1.087%
2020-12-01	65.2700	65.2700	65.2700	65.1350	-0.276%	334	-0.791%
2020-11-30	65.3200	65.3900	65.3200	65.3150	-0.107%	1,246	-1.064%
2020-11-26	65.3400	65.3400	65.2700	65.3850	+0.100%	185	-1.170%
2020-11-25	65.2900	65.2900	65.2900	65.3200	+0.046%	2,236	-1.072%
2020-11-24	65.3100	65.3700	65.3100	65.2900	-0.023%	886	-1.026%
2020-11-23	65.2800	65.3500	65.2800	65.3050	-0.008%	1,794	-1.049%
2020-11-20	65.3500	65.3500	65.3100	65.3100	0.000%	6	-1.056%
2020-11-19	65.3200	65.3200	65.3200	65.3100	+0.123%	6	-1.056%
2020-11-16	65.1200	65.2300	65.1200	65.2300	+0.161%	1,432	-0.935%
2020-11-13	65.0600	65.1500	65.0600	65.1250	+0.161%	1,647	-0.775%
2020-11-12	64.9600	65.0200	64.9600	65.0200	+0.123%	329	-0.615%
2020-11-11	64.9500	64.9500	64.9500	64.9400	+0.131%	260	-0.493%
2020-11-10	64.9200	64.9200	64.9200	64.8550	-0.031%	20	-0.362%
2020-11-09	65.0300	65.1300	65.0300	64.8750	-0.712%	1,056	-0.393%
2020-11-06	65.3600	65.3600	65.3000	65.3400	-0.008%	188	-1.102%
2020-11-05	65.4000	65.4000	65.4000	65.3450	+0.077%	125	-1.109%
2020-11-04	65.2800	65.3500	65.2800	65.2950	+0.161%	771	-1.034%
2020-11-03	65.1300	65.1500	65.0800	65.1900	-0.069%	1,109	-0.874%
2020-11-02	65.2100	65.2400	65.1700	65.2350	+0.008%	1,078	-0.943%
2020-10-29	65.0600	65.1900	65.0600	65.2300	+0.292%	31,598	-0.935%
2020-10-28	65.1600	65.1600	65.0400	65.0400	+0.185%	260	-0.646%
2020-10-26	64.8500	64.9500	64.8500	64.9200	-0.414%	2,933	-0.462%
2020-10-19	65.1300	65.1900	65.1300	65.1900	-0.046%	2,298	-0.874%
2020-10-16	65.2000	65.2000	65.2000	65.2200	+0.184%	1,082	-0.920%
2020-10-15	65.1000	65.1000	65.1000	65.1000	+0.008%	3	-0.737%
2020-10-14	65.1700	65.1700	65.1300	65.0950	+0.085%	309	-0.730%
2020-10-13	65.0400	65.0400	65.0400	65.0400	+0.123%	3,162	-0.646%
2020-10-12	64.9300	65.0000	64.9300	64.9600	+0.247%	5,184	-0.523%
2020-10-09	64.8000	64.8000	64.8000	64.8000	+0.155%	16	-0.278%
2020-10-06	64.7800	64.7800	64.7800	64.7000	+0.039%	166	-0.124%
2020-10-05	64.7100	64.7100	64.7100	64.6750	+0.008%	1,177	-0.085%
2020-09-28	64.6100	64.7000	64.6100	64.6700	+0.178%	1,411	-0.077%
2020-09-24	64.5800	64.5800	64.5000	64.5550	-0.139%	2,138	+0.101%
2020-09-21	64.5800	64.5800	64.5800	64.6450	+0.310%	795	-0.039%
2020-09-16	64.3900	64.4600	64.3900	64.4450	+0.132%	95	+0.272%
2020-09-14	64.3700	64.4800	64.3700	64.3600	+0.195%	1,141	+0.404%
2020-09-07	64.2400	64.3500	64.2400	64.2350	-0.148%	1,431	+0.599%
2020-09-04	64.4000	64.4000	64.3300	64.3300	+0.398%	14	+0.451%
2020-09-01	63.9600	64.0600	63.9200	64.0750	-0.062%	2,507	+0.851%
2020-08-25	64.1400	64.1400	64.1400	64.1150	-0.504%	12,128	+0.788%
2020-08-24	64.3500	64.5300	64.3500	64.4400	+0.202%	1,673	+0.279%
2020-08-18	64.2400	64.2400	64.2400	64.3100	+0.054%	364	+0.482%
2020-08-17	64.2200	64.2400	64.1300	64.2750	+0.234%	2,484	+0.537%
2020-08-14	64.0700	64.0700	64.0700	64.1250	-0.062%	5,827	+0.772%
2020-08-13	64.1400	64.1400	64.1400	64.1650	-0.202%	149	+0.709%
2020-08-12	64.2200	64.2200	64.2200	64.2950	-0.380%	100	+0.505%
2020-08-10	64.5000	64.6000	64.5000	64.5400	+0.109%	898	+0.124%
2020-08-04	64.5100	64.5100	64.5100	64.4700	+0.296%	1,072	+0.233%
2020-08-03	64.2800	64.3200	64.2000	64.2800	-0.326%	15,593	+0.529%
2020-07-31	64.5700	64.5700	64.5700	64.4900	-0.178%	53	+0.202%
2020-07-30	64.5400	64.6500	64.5400	64.6050	+0.101%	546	+0.023%
2020-07-27	64.2200	64.5300	64.2200	64.5400	+0.140%	0	+0.124%
2020-07-23	64.5600	64.5600	64.5600	64.4500	+0.039%	0	+0.264%
2020-07-22	64.3100	64.5400	64.3100	64.4250	+0.272%	0	+0.303%
2020-07-20	64.0800	64.3400	64.0800	64.2500	+0.297%	0	+0.576%
2020-07-15	63.9200	64.1600	63.9200	64.0600	+0.360%	130	+0.874%
2020-07-13	64.0400	64.0400	63.6700	63.8300	-0.102%	1	+1.238%
2020-07-06	64.0600	64.2300	63.8500	63.8950	+0.023%	0	+1.135%
2020-07-03	63.7700	63.7700	63.7700	63.8800	-0.070%	0	+1.158%
2020-06-30	63.8400	63.8700	63.8400	63.9250	+0.055%	2,436	+1.087%
2020-06-29	63.7300	63.9500	63.7300	63.8900	+0.157%	4	+1.143%
2020-06-24	63.5400	63.5400	63.5400	63.7900	-0.016%	0	+1.301%
2020-06-22	63.6500	63.9500	63.6500	63.8000	+0.536%	1,481	+1.285%
2020-06-15	63.6100	63.6100	63.5800	63.4600	0.000%	0	+1.828%
2020-06-12	63.2400	63.2400	63.2400	63.4600	+0.443%	1,100	+1.828%
2020-06-10	63.0500	63.2700	63.0500	63.1800	+0.135%	620	+2.279%
2020-06-09	63.3600	63.3600	63.3600	63.0950	-0.371%	2,750	+2.417%
2020-06-08	63.1800	63.4200	63.1800	63.3300	+0.444%	234	+2.037%
2020-06-03	62.9300	62.9300	62.9300	63.0500	-0.206%	1	+2.490%
2020-06-02	63.0700	63.3000	63.0700	63.1800	+0.573%	0	+2.279%
2020-05-28	62.8200	62.8200	62.8200	62.8200	-0.167%	3	+2.865%
2020-05-26	63.2500	63.2500	63.2500	62.9250	+0.199%	1,495	+2.694%
2020-05-19	63.1400	63.1400	62.3400	62.8000	+0.136%	0	+2.898%
2020-05-18	62.4700	63.1200	62.4700	62.7150	-0.056%	475	+3.038%
2020-05-14	63.2000	63.2200	63.1500	62.7500	-0.135%	7,460	+2.980%
2020-05-13	63.0800	63.0800	63.0800	62.8350	+0.343%	0	+2.841%
2020-05-11	63.9800	63.9800	62.9400	62.6200	-0.342%	556	+3.194%
2020-05-05	63.3400	63.3400	63.3400	62.8350	-0.008%	0	+2.841%
2020-05-04	63.4900	63.4900	62.4700	62.8400	-0.159%	0	+2.833%
2020-04-29	62.2900	62.2900	62.2900	62.9400	+0.215%	3	+2.669%
2020-04-28	62.2800	63.2600	62.2800	62.8050	+0.239%	0	+2.890%
2020-04-27	63.0900	63.0900	62.1700	62.6550	+0.184%	900	+3.136%
2020-04-24	62.8000	62.8000	62.8000	62.5400	+0.855%	800	+3.326%
2020-04-22	61.5400	61.5400	61.5400	62.0100	-0.497%	274	+4.209%
2020-04-21	62.7400	62.7500	62.7100	62.3200	-0.120%	6,400	+3.691%
2020-04-20	62.8800	62.8800	61.9100	62.3950	-0.399%	0	+3.566%
2020-04-17	63.0700	63.0700	63.0700	62.6450	+0.168%	0	+3.153%
2020-04-14	62.7700	62.7700	62.7700	62.5400	+0.692%	9	+3.326%
2020-04-07	61.8300	61.8300	61.8300	62.1100	-0.241%	0	+4.041%
2020-04-06	61.7700	61.7700	61.7700	62.2600	-0.056%	64	+3.791%
2020-04-03	61.8900	61.8900	61.8900	62.2950	-0.208%	0	+3.732%
2020-03-31	62.1400	62.1400	62.1400	62.4250	-0.478%	0	+3.516%
2020-03-30	62.2000	63.0000	62.2000	62.7250	+0.112%	3,920	+3.021%
2020-03-27	63.0200	63.0200	63.0200	62.6550	+0.385%	0	+3.136%
2020-03-26	62.3600	62.3600	62.3600	62.4150	+0.930%	7,000	+3.533%
2020-03-25	61.9800	62.4500	61.9800	61.8400	+0.316%	1,335	+4.495%
2020-03-24	61.5200	61.5200	61.4100	61.6450	-0.130%	242	+4.826%
2020-03-23	61.4400	62.5000	60.9200	61.7250	-0.049%	1,901	+4.690%
2020-03-20	64.4500	64.4500	61.3400	61.7550	+0.603%	424	+4.639%
2020-03-19	61.7700	61.7800	59.9600	61.3850	+2.130%	5,528	+5.270%
2020-03-18	59.7200	60.2000	59.7200	60.1050	-1.330%	14,553	+7.512%
2020-03-17	61.6100	61.8600	61.0200	60.9150	-1.813%	705	+6.082%
2020-03-16	62.3900	62.5300	61.6100	62.0400	-1.727%	1,326	+4.159%
2020-03-13	62.9800	62.9800	62.9800	63.1300	-0.339%	0	+2.360%
2020-03-12	63.7300	63.7300	63.4900	63.3450	-1.852%	317	+2.013%
2020-03-11	64.1100	64.1100	64.1100	64.5400	+0.334%	1,648	+0.124%
2020-03-10	64.3000	64.6200	64.3000	64.3250	-0.147%	47	+0.459%
2020-03-09	64.5600	64.7200	64.4200	64.4200	-0.609%	1,170	+0.310%
2020-03-05	64.7800	64.7800	64.7800	64.8150	-0.062%	0	-0.301%
2020-03-04	64.9000	64.9000	64.9000	64.8550	+0.410%	2,082	-0.362%
2020-03-02	64.6900	64.6900	64.6900	64.5900	+0.132%	0	+0.046%
2020-02-27	64.4600	64.4600	64.4200	64.5050	+0.016%	0	+0.178%
2020-02-26	64.4800	64.5000	64.3800	64.4950	-0.201%	1,277	+0.194%
2020-02-25	64.6500	64.6500	64.5500	64.6250	+0.062%	1,209	-0.008%
2020-02-24	64.5400	64.6500	64.5400	64.5850	+0.248%	257	+0.054%
2020-02-19	64.4800	64.4800	64.4800	64.4250	+0.109%	310	+0.303%
2020-02-17	64.4200	64.4200	64.4200	64.3550	0.000%	80	+0.412%
2020-02-14	64.3400	64.3400	64.3400	64.3550	+0.062%	3,580	+0.412%
2020-02-10	64.3200	64.3200	64.2300	64.3150	-0.016%	105	+0.474%
2020-02-03	64.2200	64.3300	64.2200	64.3250	-0.217%	285	+0.459%
2020-01-30	64.3600	64.4400	64.3600	64.4650	+0.186%	0	+0.240%
2020-01-29	64.2600	64.2900	64.2600	64.3450	+0.031%	0	+0.427%
2020-01-27	64.2400	64.3400	64.2400	64.3250	+0.500%	961	+0.459%
2020-01-24	63.8500	63.9100	63.8500	64.0050	+0.432%	0	+0.961%
2020-01-21	63.7300	63.7300	63.7300	63.7300	+0.331%	111	+1.397%
2020-01-20	63.6200	63.6200	63.5200	63.5200	+0.063%	231	+1.732%
2020-01-17	63.4800	63.4800	63.4800	63.4800	-0.110%	460	+1.796%
2020-01-16	63.4500	63.5500	63.4500	63.5500	+0.158%	24,254	+1.684%
2020-01-14	63.4500	63.4500	63.4500	63.4500	+0.166%	396	+1.844%
2020-01-13	63.2900	63.4100	63.2900	63.3450	-0.315%	0	+2.013%
2020-01-08	63.5200	63.5200	63.5200	63.5450	-0.243%	315	+1.692%
2020-01-07	63.6400	63.7000	63.6400	63.7000	+0.024%	361	+1.444%
2020-01-06	63.6700	63.7700	63.6700	63.6850	+0.212%	50	+1.468%
2020-01-02	63.4600	63.5500	63.4600	63.5500	+0.308%	1	+1.684%
2019-12-30	63.7100	63.7100	63.6300	63.3550	-0.393%	235	+1.997%
2019-12-27	63.6000	63.6000	63.6000	63.6050	+0.024%	4,330	+1.596%
2019-12-23	63.6200	63.6200	63.4800	63.5900	+0.102%	1,011	+1.620%
2019-12-20	63.4200	63.4200	63.4200	63.5250	+0.016%	340	+1.724%
2019-12-19	63.3800	63.3900	63.3800	63.5150	-0.110%	65	+1.740%
2019-12-18	63.7400	63.7400	63.7400	63.5850	-0.282%	335	+1.628%
2019-12-17	63.6600	63.7900	63.6600	63.7650	+0.157%	3,635	+1.341%
2019-12-16	63.7300	63.8000	63.7300	63.6650	-0.157%	86,084	+1.500%
2019-12-13	63.6100	63.6100	63.6100	63.7650	+0.417%	320	+1.341%
2019-12-12	63.8300	63.8300	63.5000	63.5000	-0.384%	471	+1.764%
2019-12-11	63.6900	63.7600	63.6900	63.7450	+0.173%	0	+1.373%
2019-12-09	63.7000	63.7000	63.5900	63.6350	+0.173%	95	+1.548%
2019-12-06	63.5250	63.5250	63.5250	63.5250	0.000%	1	+1.724%
2019-12-05	63.6800	63.6800	63.6800	63.5250	-0.275%	1,298	+1.724%
2019-12-04	63.7000	63.7000	63.7000	63.7000	-0.133%	1	+1.444%
2019-12-03	63.4000	63.6000	63.4000	63.7850	-0.047%	2,301	+1.309%
2019-11-28	63.8300	63.9000	63.8300	63.8150	-0.180%	2,433	+1.261%
2019-11-26	63.9300	63.9300	63.9300	63.9300	+0.180%	43	+1.079%
2019-11-25	63.8600	63.8600	63.7700	63.8150	-0.055%	1,983	+1.261%
2019-11-22	63.8500	63.8500	63.8500	63.8500	+0.212%	6	+1.206%
2019-11-19	63.7000	63.7000	63.7000	63.7150	-0.063%	623	+1.420%
2019-11-18	63.7200	63.8200	63.7200	63.7550	+0.047%	1,089	+1.357%
2019-11-15	63.6400	63.6400	63.6400	63.7250	+0.323%	130	+1.404%
2019-11-12	63.5200	63.5200	63.5200	63.5200	-0.039%	1,041	+1.732%
2019-11-11	63.5500	63.6500	63.5500	63.5450	-0.165%	2,993	+1.692%
2019-11-07	63.6500	63.6500	63.6500	63.6500	-0.547%	4	+1.524%
2019-11-06	63.8900	64.0000	63.8900	64.0000	+0.133%	10,403	+0.969%
2019-11-05	63.9800	63.9800	63.8800	63.9150	-0.094%	2,206	+1.103%
2019-11-04	64.1100	64.1100	64.0200	63.9750	-0.078%	1,570	+1.008%
2019-10-29	63.8200	64.0400	63.8200	64.0250	+0.172%	2,370	+0.929%
2019-10-28	63.9300	63.9800	63.8900	63.9150	-0.296%	396	+1.103%
2019-10-25	64.1800	64.1800	64.0500	64.1050	-0.156%	940	+0.803%
2019-10-23	64.1800	64.1800	64.1800	64.2050	+0.140%	22	+0.646%
2019-10-22	64.1600	64.1600	64.1600	64.1150	+0.195%	400	+0.788%
2019-10-21	63.9300	64.0300	63.9300	63.9900	-0.226%	5,509	+0.985%
2019-10-18	64.2600	64.2600	64.2200	64.1350	0.000%	1,609	+0.756%
2019-10-16	64.0900	64.0900	64.0900	64.1350	-0.295%	339	+0.756%
2019-10-14	64.2900	64.3700	64.2900	64.3250	+0.195%	1,895	+0.459%
2019-10-11	64.3700	64.3700	64.3100	64.2000	-0.681%	821	+0.654%
2019-10-09	64.6400	64.6400	64.6400	64.6400	-0.278%	1	-0.031%
2019-10-08	64.7800	64.8200	64.7200	64.8200	+0.271%	153	-0.309%
2019-10-07	64.8000	64.8000	64.6500	64.6450	-0.023%	2,362	-0.039%
2019-10-04	64.6400	64.8400	64.6400	64.6600	-0.108%	79	-0.062%
2019-10-03	64.7900	64.7900	64.7900	64.7300	+0.263%	58	-0.170%
2019-10-02	64.5900	64.5900	64.5900	64.5600	-0.209%	2	+0.093%
2019-09-30	64.6000	64.7700	64.5900	64.6950	-0.131%	1,155	-0.116%
2019-09-27	64.7100	64.7800	64.7100	64.7800	-0.023%	2,066	-0.247%
2019-09-26	64.6900	64.6900	64.6900	64.7950	-0.085%	3	-0.270%
2019-09-25	64.7000	64.8500	64.7000	64.8500	-0.031%	8	-0.355%
2019-09-24	64.6900	65.1100	64.6700	64.8700	+0.255%	10,407	-0.385%
2019-09-23	64.6500	64.7500	64.6400	64.7050	+0.435%	1,091	-0.131%
2019-09-20	64.3700	64.3700	64.3700	64.4250	+0.210%	4	+0.303%
2019-09-19	64.2400	64.2900	64.2400	64.2900	-0.179%	89	+0.513%
2019-09-18	64.4400	64.5000	64.2200	64.4050	+0.226%	1,343	+0.334%
2019-09-17	64.2900	64.3300	64.2600	64.2600	-0.047%	385	+0.560%
2019-09-16	64.1800	64.3500	64.1800	64.2900	+0.249%	900	+0.513%
2019-09-13	64.1600	64.3300	64.1300	64.1300	-0.628%	26,393	+0.764%
2019-09-11	64.3300	64.3300	64.3300	64.5350	+0.124%	161	+0.132%
2019-09-10	64.5200	64.5200	64.5200	64.4550	-0.309%	25	+0.256%
2019-09-09	64.6900	64.7200	64.5800	64.6550	-0.015%	3,908	-0.054%
2019-09-05	64.9000	64.9000	64.9000	64.6650	-0.615%	3,062	-0.070%
2019-09-04	65.0900	65.0900	65.0900	65.0650	-0.299%	8	-0.684%
2019-09-03	65.2100	65.2900	65.0900	65.2600	+0.315%	848	-0.981%
2019-09-02	65.0700	65.1200	65.0100	65.0550	-0.184%	578	-0.669%
2019-08-29	65.1300	65.1300	65.1300	65.1750	+0.138%	40	-0.852%
2019-08-27	64.8500	64.8500	64.8500	65.0850	+0.463%	193	-0.714%
2019-08-23	64.7000	64.7000	64.7000	64.7850	+0.093%	5	-0.255%
2019-08-22	64.2500	64.2500	64.2500	64.7250	-0.377%	133	-0.162%
2019-08-20	64.8800	65.1700	64.4100	64.9700	+0.255%	6,781	-0.539%
2019-08-19	64.6400	64.7900	64.6400	64.8050	-0.231%	702	-0.285%
2019-08-16	65.2300	65.2300	64.8600	64.9550	-0.077%	2,536	-0.516%
2019-08-15	65.0500	65.0500	65.0500	65.0050	+0.479%	850	-0.592%
2019-08-14	64.4200	64.6900	64.4200	64.6950	+0.372%	542	-0.116%
2019-08-13	64.3700	64.3700	64.3700	64.4550	+0.257%	37	+0.256%
2019-08-12	64.2600	64.3400	64.2300	64.2900	-0.054%	861	+0.513%
2019-08-08	64.4600	64.4600	64.4600	64.3250	-0.387%	10	+0.459%
2019-08-07	64.2600	64.2600	64.2600	64.5750	+0.475%	9	+0.070%
2019-08-06	64.1200	64.1200	64.1200	64.2700	+0.101%	5	+0.545%
2019-08-05	64.2300	64.3200	64.2100	64.2050	+0.094%	610	+0.646%
2019-08-02	64.1100	64.1100	64.1100	64.1450	+0.148%	9	+0.741%
2019-08-01	63.8300	63.8300	63.8300	64.0500	+0.102%	110	+0.890%
2019-07-30	63.9000	63.9000	63.9000	63.9850	0.000%	96	+0.992%
2019-07-29	64.0700	64.0700	63.9600	63.9850	+0.117%	650	+0.992%
2019-07-26	63.9200	63.9200	63.9200	63.9100	-0.055%	14	+1.111%
2019-07-24	63.6300	63.8600	63.6300	63.9450	+0.274%	8	+1.056%
2019-07-23	63.7400	63.7400	63.6900	63.7700	+0.047%	353	+1.333%
2019-07-22	63.6500	63.7400	63.6500	63.7400	+0.252%	1,293	+1.381%
2019-07-18	63.5900	63.5900	63.5600	63.5800	+0.055%	10,053	+1.636%
2019-07-17	63.2700	63.6900	63.2700	63.5450	+0.221%	21,478	+1.692%
2019-07-16	63.4600	63.4600	63.4600	63.4050	+0.032%	868	+1.916%
2019-07-15	63.1900	63.4000	63.1700	63.3850	+0.412%	2,917	+1.948%
2019-07-12	63.1100	63.1100	63.0800	63.1250	-0.387%	635	+2.368%
2019-07-10	63.3700	63.3700	63.3700	63.3700	-0.354%	6	+1.973%
2019-07-08	63.6300	63.7200	63.6300	63.5950	-0.024%	2,302	+1.612%
2019-07-05	63.8000	63.8000	63.8000	63.6100	-0.321%	3	+1.588%
2019-07-04	63.7900	63.7900	63.7900	63.8150	+0.133%	217	+1.261%
2019-07-03	63.6300	63.7300	63.6300	63.7300	+0.433%	152	+1.397%
2019-07-02	63.4300	63.4300	63.4300	63.4550	+0.032%	654	+1.836%
2019-07-01	63.4200	63.4200	63.3100	63.4350	+0.332%	636	+1.868%
2019-06-27	63.0700	63.0700	63.0700	63.2250	+0.158%	24	+2.206%
2019-06-24	63.1000	63.1600	63.0900	63.1250	+0.190%	2,395	+2.368%
2019-06-21	63.0000	63.0000	63.0000	63.0050	-0.332%	104	+2.563%
2019-06-20	63.0600	63.1500	63.0600	63.2150	+0.349%	1,799	+2.223%
2019-06-19	63.0300	63.0300	62.9400	62.9950	-0.316%	133	+2.580%
2019-06-18	63.0500	63.0500	62.8800	63.1950	+0.757%	716	+2.255%
2019-06-17	62.6600	62.7200	62.6100	62.7200	+0.144%	5,495	+3.029%
2019-06-13	62.5500	62.6300	62.5500	62.6300	+0.272%	48	+3.177%
2019-06-12	62.5000	62.5100	62.4600	62.4600	-0.256%	278	+3.458%
2019-06-11	62.6400	62.6400	62.5100	62.6200	-0.144%	206	+3.194%
2019-06-07	62.4400	62.7100	62.4400	62.7100	+0.521%	406	+3.046%
2019-06-05	62.2600	62.2900	62.2500	62.3850	+0.217%	1,007	+3.583%
2019-06-04	62.3700	62.3700	62.3700	62.2500	+0.177%	193	+3.807%
2019-06-03	62.0700	62.2000	62.0700	62.1400	+0.040%	15,306	+3.991%
2019-05-31	61.8600	61.8600	61.8600	62.1150	+0.493%	239	+4.033%
2019-05-28	62.0100	62.0100	61.7200	61.8100	-0.113%	1,939	+4.546%
2019-05-24	61.8500	61.8800	61.7400	61.8800	+0.202%	585	+4.428%
2019-05-23	61.7000	61.7000	61.7000	61.7550	+0.097%	150	+4.639%
2019-05-22	61.6700	61.6700	61.6300	61.6950	+0.073%	127	+4.741%
2019-05-21	61.6700	61.6700	61.6500	61.6500	-0.057%	327	+4.818%
2019-05-20	61.7000	61.7500	61.7000	61.6850	-0.202%	1,302	+4.758%

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

EUAG
SSGA SPDR ETFS EUROPE I PLC
stock LSE