Dark

EURE
SSGA SPDR ETFS EUROPE I PLC
stock LSE

Inactive

Aug 6, 2021

38.61GBP-0.026%(-0.01)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-06	38.705000	38.705000	38.705000	38.607500	-0.026%	173	0.000%
2021-08-05	38.615000	38.665000	38.615000	38.617500	+0.770%	496	-0.026%
2021-08-04	38.265000	38.265000	38.265000	38.322500	+0.610%	312	+0.744%
2021-08-02	37.855000	38.115000	37.855000	38.090000	+1.539%	241	+1.359%
2021-07-30	37.415000	37.520000	37.365000	37.512500	+0.435%	930	+2.919%
2021-07-27	37.175000	37.360000	37.175000	37.350000	-0.054%	90	+3.367%
2021-07-26	37.180000	37.305000	37.180000	37.370000	-0.214%	2,922	+3.311%
2021-07-23	37.520000	37.830000	37.380000	37.450000	-0.200%	1,965	+3.091%
2021-07-22	37.685000	37.760000	37.685000	37.525000	+1.984%	32,057	+2.885%
2021-07-20	36.950000	36.950000	36.750000	36.795000	+0.457%	2,054	+4.926%
2021-07-19	36.970000	36.970000	36.685000	36.627500	-0.933%	87	+5.406%
2021-07-15	37.000000	37.000000	37.000000	36.972500	-0.898%	7	+4.422%
2021-07-14	37.305000	37.305000	37.250000	37.307500	-1.067%	30	+3.485%
2021-07-13	37.950000	37.950000	37.950000	37.710000	-0.881%	4,476	+2.380%
2021-07-12	37.980000	37.980000	37.980000	38.045000	+1.725%	31	+1.479%
2021-07-09	37.225000	37.225000	37.225000	37.400000	+1.307%	15	+3.229%
2021-07-07	36.995000	36.995000	36.835000	36.917500	+0.579%	716	+4.578%
2021-07-06	36.470000	36.600000	36.450000	36.705000	+0.879%	18,564	+5.183%
2021-07-05	36.310000	36.425000	36.165000	36.385000	+0.643%	902	+6.108%
2021-07-02	35.830000	35.830000	35.830000	36.152500	+1.161%	256	+6.791%
2021-07-01	35.585000	35.740000	35.450000	35.737500	+0.911%	197	+8.031%
2021-06-30	35.450000	35.515000	35.425000	35.415000	-0.603%	2,564	+9.015%
2021-06-29	35.850000	35.850000	35.580000	35.630000	-0.322%	40	+8.357%
2021-06-28	35.820000	35.820000	35.820000	35.745000	-1.332%	178	+8.008%
2021-06-24	36.130000	36.160000	36.120000	36.227500	+0.318%	3,209	+6.570%
2021-06-23	36.125000	36.125000	36.125000	36.112500	-0.386%	28	+6.909%
2021-06-22	36.250000	36.290000	36.165000	36.252500	+0.604%	2,395	+6.496%
2021-06-21	36.140000	36.140000	35.985000	36.035000	+0.132%	54	+7.139%
2021-06-18	36.270000	36.430000	36.040000	35.987500	-0.443%	8,879	+7.280%
2021-06-17	36.070000	36.070000	36.045000	36.147500	-1.209%	28	+6.805%
2021-06-16	36.725000	36.725000	36.545000	36.590000	-0.164%	24,301	+5.514%
2021-06-15	37.080000	37.080000	37.080000	36.650000	-0.549%	31	+5.341%
2021-06-14	36.930000	36.930000	36.930000	36.852500	+0.546%	21	+4.762%
2021-06-11	36.745000	36.745000	36.640000	36.652500	-0.374%	1,189	+5.334%
2021-06-10	36.725000	36.800000	36.720000	36.790000	-0.183%	755	+4.940%
2021-06-09	36.680000	36.840000	36.680000	36.857500	+0.800%	2,233	+4.748%
2021-06-08	36.330000	36.330000	36.205000	36.565000	+2.016%	107	+5.586%
2021-06-04	35.705000	35.750000	35.700000	35.842500	+0.695%	14,837	+7.714%
2021-06-03	35.775000	35.775000	35.600000	35.595000	-0.336%	1,199	+8.463%
2021-06-02	35.715000	35.715000	35.715000	35.715000	+0.535%	407	+8.099%
2021-06-01	35.485000	35.485000	35.420000	35.525000	+0.602%	2,140	+8.677%
2021-05-28	35.410000	35.410000	35.410000	35.312500	+0.598%	2	+9.331%
2021-05-27	35.000000	35.000000	35.000000	35.102500	+1.518%	10	+9.985%
2021-05-25	34.500000	34.630000	34.500000	34.577500	+0.458%	41	+11.655%
2021-05-24	34.300000	34.300000	34.300000	34.420000	+1.020%	220	+12.166%
2021-05-21	34.110000	34.220000	34.110000	34.072500	+0.073%	659	+13.310%
2021-05-20	33.905000	33.905000	33.905000	34.047500	+0.583%	441	+13.393%
2021-05-19	33.800000	33.800000	33.740000	33.850000	-1.060%	4,354	+14.055%
2021-05-18	33.830000	33.830000	33.830000	34.212500	+2.555%	2,484	+12.846%
2021-05-13	33.050000	33.115000	33.050000	33.360000	-0.492%	9,678	+15.730%
2021-05-12	33.635000	33.635000	33.635000	33.525000	-1.715%	150	+15.160%
2021-05-10	34.045000	34.045000	34.045000	34.110000	+1.768%	51	+13.185%
2021-05-06	33.635000	33.635000	33.635000	33.517500	-0.246%	63	+15.186%
2021-05-05	33.795000	33.795000	33.730000	33.600000	-0.022%	3,088	+14.903%
2021-05-04	34.140000	34.140000	34.000000	33.607500	-0.022%	8,032	+14.878%
2021-04-30	33.705000	33.705000	33.705000	33.615000	-1.016%	61	+14.852%
2021-04-28	33.965000	33.970000	33.965000	33.960000	+0.022%	2,299	+13.685%
2021-04-26	33.880000	33.880000	33.880000	33.952500	+0.660%	450	+13.710%
2021-04-21	33.750000	33.750000	33.750000	33.730000	-0.991%	1,929	+14.460%
2021-04-19	34.000000	34.010000	34.000000	34.067500	+0.243%	3,060	+13.326%
2021-04-16	33.985000	33.985000	33.985000	33.985000	+2.674%	150	+13.602%
2021-04-09	33.415000	33.415000	33.225000	33.100000	+0.356%	323	+16.639%
2021-04-07	32.545000	33.000000	32.545000	32.982500	+1.011%	893	+17.054%
2021-04-06	32.540000	32.560000	32.540000	32.652500	+0.772%	2,053	+18.238%
2021-04-01	32.375000	32.375000	32.375000	32.402500	+1.496%	227	+19.150%
2021-03-31	31.920000	31.920000	31.920000	31.925000	-0.452%	220	+20.932%
2021-03-30	32.080000	32.080000	32.035000	32.070000	+0.509%	2,390	+20.385%
2021-03-26	31.915000	31.915000	31.915000	31.907500	-0.623%	16	+20.998%
2021-03-19	32.070000	32.070000	31.905000	32.107500	+1.094%	1,870	+20.244%
2021-03-18	31.765000	31.765000	31.765000	31.760000	-0.858%	1,540	+21.560%
2021-03-17	32.035000	32.035000	32.035000	32.035000	-1.165%	14	+20.517%
2021-03-16	32.430000	32.450000	32.365000	32.412500	+1.623%	1,236	+19.113%
2021-03-12	31.830000	31.935000	31.830000	31.895000	+0.591%	3,845	+21.046%
2021-03-10	31.900000	31.900000	31.900000	31.707500	+0.699%	4,642	+21.761%
2021-03-09	31.680000	31.820000	31.680000	31.487500	-0.466%	1,910	+22.612%
2021-03-08	31.580000	31.580000	31.580000	31.635000	+0.772%	80	+22.040%
2021-03-02	31.600000	31.610000	31.600000	31.392500	+0.924%	1,870	+22.983%
2021-02-24	31.355000	31.355000	31.220000	31.105000	+0.314%	2,320	+24.120%
2021-02-22	30.560000	30.560000	30.560000	31.007500	+0.324%	742	+24.510%
2021-02-19	31.215000	31.215000	30.945000	30.907500	-0.443%	295	+24.913%
2021-02-18	31.165000	31.165000	31.115000	31.045000	-1.335%	3,103	+24.360%
2021-02-16	31.740000	31.795000	31.740000	31.465000	-0.718%	1,706	+22.700%
2021-02-11	31.235000	31.575000	31.160000	31.692500	-2.010%	2,291	+21.819%
2021-02-03	32.595000	32.660000	32.595000	32.342500	+1.786%	2,103	+19.371%
2021-01-29	31.890000	31.890000	31.890000	31.775000	-0.587%	14	+21.503%
2021-01-28	31.800000	31.875000	31.800000	31.962500	-0.475%	1,603	+20.790%
2021-01-27	32.280000	32.280000	32.280000	32.115000	+2.009%	1,819	+20.216%
2021-01-25	31.505000	31.515000	31.505000	31.482500	-2.644%	1,918	+22.632%
2021-01-20	32.305000	32.305000	32.290000	32.337500	+0.116%	228	+19.389%
2021-01-18	32.130000	32.130000	32.105000	32.300000	+0.241%	253	+19.528%
2021-01-15	32.325000	32.415000	32.325000	32.222500	0.000%	1,501	+19.815%
2021-01-13	31.995000	32.140000	31.995000	32.222500	+1.098%	177	+19.815%
2021-01-12	32.160000	32.160000	32.160000	31.872500	-1.232%	7	+21.131%
2021-01-08	32.445000	32.455000	32.445000	32.270000	-2.116%	2,039	+19.639%
2020-12-31	33.105000	33.105000	33.105000	32.967500	-0.670%	2,416	+17.108%
2020-12-29	33.150000	33.150000	33.150000	33.190000	+2.123%	927	+16.323%
2020-12-23	32.500000	32.500000	32.500000	32.500000	-0.566%	1,138	+18.792%
2020-12-17	32.690000	32.720000	32.690000	32.685000	+0.693%	2,600	+18.120%
2020-12-16	32.375000	32.375000	32.375000	32.460000	+1.200%	778	+18.939%
2020-12-07	31.975000	32.050000	31.975000	32.075000	+0.344%	3,158	+20.366%
2020-12-04	31.960000	31.960000	31.830000	31.965000	+0.955%	250	+20.781%
2020-12-03	31.475000	31.475000	31.475000	31.662500	-0.173%	500	+21.934%
2020-12-02	31.825000	31.825000	31.825000	31.717500	-1.491%	1,623	+21.723%
2020-11-26	32.255000	32.260000	32.215000	32.197500	+1.274%	1,462	+19.908%
2020-11-20	31.915000	31.915000	31.915000	31.792500	-0.594%	2,519	+21.436%
2020-11-19	31.985000	32.125000	31.985000	31.982500	+1.540%	3,952	+20.714%
2020-11-12	31.570000	31.570000	31.570000	31.497500	-0.803%	220	+22.573%
2020-11-11	31.435000	31.435000	31.435000	31.752500	+1.967%	221	+21.589%
2020-11-10	30.970000	30.970000	30.970000	31.140000	+1.508%	225	+23.980%
2020-11-09	31.135000	31.135000	31.005000	30.677500	+2.617%	774	+25.850%
2020-11-06	29.770000	29.770000	29.770000	29.895000	+0.033%	222	+29.144%
2020-11-05	29.950000	29.950000	29.925000	29.885000	+0.988%	3,520	+29.187%
2020-11-04	29.240000	29.460000	29.030000	29.592500	+2.511%	1,322	+30.464%
2020-11-03	28.780000	28.870000	28.780000	28.867500	+1.655%	1,382	+33.740%
2020-11-02	28.350000	28.475000	28.305000	28.397500	+0.852%	889	+35.954%
2020-10-30	27.935000	27.935000	27.905000	28.157500	+1.050%	399	+37.113%
2020-10-29	27.855000	27.855000	27.855000	27.865000	+0.988%	1,230	+38.552%
2020-10-28	27.620000	27.620000	27.580000	27.592500	-4.425%	2,915	+39.920%
2020-10-26	29.200000	29.200000	29.200000	28.870000	-1.869%	446	+33.729%
2020-10-22	29.135000	29.445000	29.075000	29.420000	+0.068%	994	+31.229%
2020-10-21	29.695000	29.695000	29.435000	29.400000	-2.673%	7,192	+31.318%
2020-10-20	30.110000	30.210000	30.110000	30.207500	+1.215%	670	+27.808%
2020-10-16	30.155000	30.155000	30.155000	29.845000	+10,789.355%	201	+29.360%
2020-10-15	0.270200	0.270200	0.270200	0.274075	-99.098%	20	+13,986.473%
2020-10-14	30.365000	30.365000	30.365000	30.392500	+10,884.910%	72	+27.030%
2020-10-12	0.276050	0.276050	0.276050	0.276675	-99.090%	6,460	+13,854.098%
2020-10-09	30.435000	30.435000	30.340000	30.397500	+0.041%	876	+27.009%
2020-10-08	30.130000	30.490000	30.130000	30.385000	+10,902.082%	800	+27.061%
2020-10-06	0.277100	0.277100	0.277100	0.276175	-99.087%	36	+13,879.361%
2020-10-05	29.900000	29.900000	29.900000	30.245000	+0.985%	9	+27.649%
2020-10-02	29.805000	29.960000	29.805000	29.950000	+10,873.711%	1,773	+28.907%
2020-10-01	0.271650	0.271650	0.271650	0.272925	-99.071%	8	+14,045.828%
2020-09-29	29.210000	29.280000	29.210000	29.385000	+1.485%	601	+31.385%
2020-09-25	28.910000	28.910000	28.910000	28.955000	-0.754%	35	+33.336%
2020-09-24	29.560000	29.575000	29.560000	29.175000	+10,775.035%	7,183	+32.331%
2020-09-23	0.273100	0.273100	0.269500	0.268275	-1.006%	177	+14,291.017%
2020-09-21	0.275650	0.275650	0.272600	0.271000	-3.884%	5	+14,146.310%
2020-09-17	0.283600	0.283600	0.283600	0.281950	-99.073%	2	+13,593.031%
2020-09-11	30.590000	30.590000	30.590000	30.415000	+1.790%	10	+26.936%
2020-09-07	29.940000	29.940000	29.940000	29.880000	+2.259%	73	+29.209%
2020-09-04	29.950000	29.950000	29.850000	29.220000	+10,708.212%	83	+32.127%
2020-09-02	0.269500	0.271600	0.269500	0.270350	-99.096%	573	+14,180.562%
2020-09-01	30.085000	30.085000	30.085000	29.920000	-0.117%	5,700	+29.036%
2020-08-28	29.970000	29.970000	29.915000	29.955000	+11,102.319%	4,825	+28.885%
2020-08-27	0.269350	0.269350	0.266700	0.267400	-1.100%	8	+14,338.108%
2020-08-20	0.268400	0.268400	0.268400	0.270375	+0.195%	1	+14,179.242%
2020-08-17	0.270700	0.270700	0.270700	0.269850	-99.099%	604	+14,207.022%
2020-08-14	30.090000	30.090000	30.090000	29.937500	+10,892.289%	241	+28.960%
2020-08-11	0.273800	0.273800	0.273800	0.272350	-99.087%	1	+14,075.693%
2020-08-06	29.870000	29.870000	29.870000	29.817500	+10,899.723%	23	+29.479%
2020-08-05	0.265900	0.271350	0.265900	0.271075	+3.424%	215	+14,142.368%
2020-08-03	0.263700	0.263700	0.263700	0.262100	+0.827%	182	+14,630.065%
2020-07-27	0.262400	0.262400	0.262400	0.259950	-0.981%	1	+14,751.895%
2020-07-24	0.265000	0.265000	0.265000	0.262525	-99.099%	1	+14,606.218%
2020-07-23	29.455000	29.455000	29.455000	29.147500	+0.883%	16	+32.456%
2020-07-17	28.855000	28.855000	28.850000	28.892500	-1.676%	3,800	+33.625%
2020-07-15	29.310000	29.310000	29.310000	29.385000	+11,104.957%	4,100	+31.385%
2020-07-09	0.265050	0.265050	0.265050	0.262250	-1.567%	1	+14,621.640%
2020-07-08	0.266050	0.266050	0.266050	0.266425	+0.103%	22	+14,390.945%
2020-07-07	0.269950	0.269950	0.265000	0.266150	-2.348%	2	+14,405.918%
2020-07-06	0.273750	0.273750	0.273700	0.272550	+1.945%	35	+14,065.291%
2020-07-03	0.268500	0.268500	0.268500	0.267350	+1.819%	18	+14,340.808%
2020-06-30	0.263100	0.263100	0.263100	0.262575	-0.313%	672	+14,603.418%
2020-06-29	0.261750	0.261750	0.261750	0.263400	-99.086%	6	+14,557.365%
2020-06-26	28.860000	28.860000	28.860000	28.805000	+0.156%	87	+34.031%
2020-06-25	29.060000	29.060000	29.060000	28.760000	+10,660.453%	5,505	+34.240%
2020-06-23	0.268250	0.268300	0.267850	0.267275	-0.215%	7,438	+14,344.860%
2020-06-22	0.268250	0.268250	0.268250	0.267850	+1.670%	1	+14,313.851%
2020-06-15	0.262450	0.263450	0.262450	0.263450	-99.103%	18	+14,554.583%
2020-06-12	29.435000	29.445000	29.245000	29.357500	+11,108.361%	6,486	+31.508%
2020-06-11	0.263850	0.263850	0.263850	0.261925	-4.581%	4	+14,639.906%
2020-06-08	0.279700	0.280200	0.275000	0.274500	-99.096%	213	+13,964.663%
2020-06-03	29.935000	30.265000	29.935000	30.365000	+11,761.328%	4,508	+27.145%
2020-05-28	0.254100	0.256100	0.253950	0.256000	+2.925%	106	+14,981.055%
2020-05-26	0.248950	0.250100	0.248950	0.248725	+2.345%	6	+15,422.163%
2020-05-19	0.244200	0.244200	0.242950	0.243025	+2.748%	3	+15,786.226%
2020-05-06	0.237900	0.237900	0.237900	0.236525	-99.108%	2	+16,222.799%
2020-05-04	26.740000	26.755000	26.740000	26.520000	-0.897%	429	+45.579%
2020-05-01	26.915000	26.925000	26.915000	26.760000	+11,142.517%	4,224	+44.273%
2020-04-30	0.244400	0.244400	0.242800	0.238025	+1.266%	15	+16,119.935%
2020-04-28	0.238950	0.238950	0.238950	0.235050	+1.293%	202	+16,325.229%
2020-04-22	0.234150	0.234150	0.234150	0.232050	-0.118%	41	+16,537.578%
2020-04-21	0.232700	0.233700	0.232050	0.232325	-99.139%	1,245	+16,517.884%
2020-04-17	27.050000	27.050000	26.980000	26.977500	+11,195.928%	1,087	+43.110%
2020-04-14	0.246750	0.246750	0.240250	0.238825	+3.086%	3	+16,065.602%
2020-04-06	0.232950	0.232950	0.232950	0.231675	+2.251%	11	+16,564.508%
2020-04-03	0.227900	0.227900	0.225050	0.226575	-99.125%	4,359	+16,939.612%
2020-04-02	25.740000	25.740000	25.740000	25.907500	+10,981.052%	12	+49.021%
2020-03-31	0.237500	0.239350	0.237500	0.233800	+0.236%	1,798	+16,413.045%
2020-03-30	0.228850	0.228850	0.228850	0.233250	-3.466%	2,630	+16,451.983%
2020-03-25	0.247500	0.247500	0.238600	0.241625	+2.027%	52	+15,878.272%
2020-03-24	0.231700	0.231700	0.231700	0.236825	-99.047%	1	+16,202.122%
2020-03-20	25.435000	25.435000	25.435000	24.840000	+10.302%	810	+55.425%
2020-03-18	22.280000	22.280000	22.280000	22.520000	+9,922.252%	135	+71.437%
2020-03-16	0.223050	0.223050	0.222450	0.224700	-99.192%	748	+17,081.798%
2020-03-12	27.425000	27.425000	27.425000	27.825000	-10.953%	490	+38.751%
2020-03-11	32.225000	32.225000	32.225000	31.247500	-0.896%	325	+23.554%
2020-03-10	33.600000	33.600000	31.595000	31.530000	+10,133.690%	480,100	+22.447%
2020-03-05	0.308950	0.309900	0.308950	0.308100	-1.091%	5,836	+12,430.834%
2020-03-04	0.311850	0.311850	0.311850	0.311500	+4.041%	4	+12,294.061%
2020-03-02	0.298350	0.298350	0.295650	0.299400	-99.123%	204	+12,794.957%
2020-02-28	34.215000	34.215000	34.215000	34.140000	+10,960.177%	735	+13.086%
2020-02-25	0.309400	0.309400	0.309400	0.308675	-1.969%	1,322	+12,407.492%
2020-02-24	0.316450	0.316450	0.314800	0.314875	-99.177%	189	+12,161.215%
2020-02-21	38.445000	38.445000	38.445000	38.275000	+4.284%	100	+0.869%
2020-02-05	36.550000	36.550000	36.550000	36.702500	+0.880%	214	+5.190%
2020-01-30	36.360000	36.360000	36.360000	36.382500	+11,675.225%	400	+6.116%
2020-01-24	0.307300	0.307300	0.307300	0.308975	-99.147%	30	+12,395.348%
2020-01-23	36.355000	36.355000	36.355000	36.237500	+0.311%	30	+6.540%
2020-01-21	36.160000	36.175000	36.150000	36.125000	+12,031.643%	3,488	+6.872%
2019-12-19	0.296350	0.296350	0.296350	0.297775	+4.528%	250	+12,865.326%
2019-12-13	0.287100	0.287100	0.287100	0.284875	-99.170%	350	+13,452.435%
2019-12-12	34.285000	34.285000	34.285000	34.325000	+11,602.037%	14	+12.476%
2019-11-22	0.293900	0.293900	0.293900	0.293325	-99.124%	204	+13,062.022%
2019-10-14	33.520000	33.520000	33.500000	33.482500	+0.616%	6,400	+15.307%
2019-10-07	33.060000	33.060000	33.060000	33.277500	+11,354.264%	100	+16.017%
2019-10-03	0.290850	0.290850	0.290850	0.290525	-99.124%	170	+13,188.874%
2019-10-01	33.295000	33.295000	33.295000	33.162500	+11,501.364%	240	+16.419%
2019-09-19	0.285750	0.285750	0.285750	0.285850	+1.275%	6	+13,406.210%
2019-09-11	0.282150	0.282150	0.282150	0.282250	-99.114%	462	+13,578.477%
2019-09-05	32.015000	32.020000	32.015000	31.840000	+11,085.667%	1,873	+21.255%
2019-07-25	0.284800	0.284800	0.284800	0.284650	-99.100%	70	+13,463.148%
2019-07-17	31.540000	31.540000	31.540000	31.640000	-0.213%	1,933	+22.021%
2019-07-03	31.675000	31.675000	31.675000	31.707500	+1.888%	102	+21.761%
2019-07-02	31.010000	31.010000	31.010000	31.120000	+11,166.178%	6,765	+24.060%
2019-07-01	0.277500	0.277500	0.277500	0.276225	-99.108%	200	+13,876.830%
2019-06-25	30.880000	30.880000	30.880000	30.957500	+10,959.212%	6,805	+24.711%
2019-05-28	0.282500	0.282500	0.282500	0.279925	-0.409%	212	+13,692.087%
2019-05-22	0.281250	0.281250	0.281250	0.281075	-99.123%	170	+13,635.658%
2019-05-21	31.925000	31.950000	31.925000	32.055000	+11,733.872%	2,661	+20.441%
2019-04-23	0.270100	0.270100	0.270100	0.270875	-99.132%	36	+14,152.884%
2019-04-18	31.090000	31.090000	31.090000	31.217500	-0.008%	1,799	+23.673%
2019-04-15	31.300000	31.305000	31.300000	31.220000	-0.462%	2,330	+23.663%
2019-04-08	31.630000	31.630000	31.630000	31.365000	-0.016%	1,989	+23.091%
2019-03-20	31.610000	31.610000	31.600000	31.370000	-0.175%	1,768	+23.071%
2019-03-19	31.340000	31.340000	31.340000	31.425000	+11,807.920%	3,767	+22.856%
2019-03-13	0.263750	0.263750	0.263700	0.263900	-99.119%	3,398	+14,529.595%
2019-03-05	29.860000	29.860000	29.860000	29.945000	+0.588%	10	+28.928%
2019-03-01	29.915000	29.915000	29.910000	29.770000	-0.243%	1,937	+29.686%
2019-02-27	29.840000	29.840000	29.840000	29.842500	+11,390.038%	2,400	+29.371%
2019-02-25	0.260350	0.260350	0.260350	0.259725	-99.142%	98	+14,764.761%
2019-02-18	30.285000	30.285000	30.190000	30.272500	+11,317.122%	1,883	+27.533%
2019-02-15	0.264700	0.266200	0.264700	0.265150	-2.005%	1,167	+14,460.626%
2019-02-06	0.271100	0.271100	0.271100	0.270575	-99.122%	3,688	+14,168.687%
2019-02-05	30.800000	30.800000	30.800000	30.817500	+0.106%	15,364	+25.278%
2019-02-04	30.865000	30.865000	30.865000	30.785000	+2.293%	400	+25.410%
2019-01-24	30.020000	30.020000	30.020000	30.095000	+11,421.822%	1,734	+28.285%
2019-01-23	0.260800	0.260800	0.260800	0.261200	-99.112%	91	+14,680.819%
2019-01-16	29.415000	29.415000	29.415000	29.400000	+0.599%	4,572	+31.318%
2019-01-15	29.290000	29.290000	29.290000	29.225000	+0.542%	1,028	+32.104%
2019-01-08	29.105000	29.105000	29.105000	29.067500	+3.591%	10,993	+32.820%
2019-01-03	27.905000	27.905000	27.905000	28.060000	-0.505%	2,290	+37.589%
2018-12-31	28.180000	28.180000	28.180000	28.202500	-1.613%	28	+36.894%
2018-12-20	28.475000	28.475000	28.475000	28.665000	-1.070%	590	+34.685%
2018-12-19	28.835000	28.835000	28.835000	28.975000	+10,873.301%	28	+33.244%
2018-12-12	0.265950	0.265950	0.264200	0.264050	-99.113%	1,158	+14,521.284%
2018-11-27	29.670000	29.700000	29.665000	29.765000	+0.017%	5,059	+29.708%
2018-11-15	29.635000	29.635000	29.550000	29.760000	+1.293%	3,043	+29.730%
2018-11-06	29.255000	29.255000	29.255000	29.380000	+11,351.959%	12,262	+31.407%
2018-10-24	0.257400	0.257400	0.257400	0.256550	-99.099%	30	+14,948.723%
2018-10-12	28.590000	28.590000	28.575000	28.465000	+10,939.364%	4,149	+35.631%
2018-10-05	0.257550	0.257550	0.257550	0.257850	-99.150%	178	+14,872.852%
2018-10-03	30.360000	30.360000	30.360000	30.347500	-0.590%	980	+27.218%
2018-10-01	30.470000	30.470000	30.470000	30.527500	+11,056.693%	400	+26.468%
2018-09-19	0.274050	0.274050	0.273150	0.273625	-1.316%	1,276	+14,009.639%
2018-09-14	0.277550	0.277550	0.277550	0.277275	+0.190%	636	+13,823.902%
2018-09-10	0.278100	0.278100	0.278100	0.276750	-1.626%	2,037	+13,850.316%
2018-09-04	0.282000	0.282000	0.282000	0.281325	-0.310%	568	+13,623.452%
2018-09-03	0.284250	0.284250	0.282700	0.282200	-1.861%	1,143	+13,580.900%
2018-08-29	0.287500	0.287500	0.287500	0.287550	-99.087%	522	+13,326.361%
2018-08-24	31.540000	31.540000	31.540000	31.490000	+10,977.302%	320	+22.602%
2018-08-23	0.284400	0.284550	0.284000	0.284275	-99.097%	2,897	+13,481.039%
2018-08-22	31.490000	31.490000	31.490000	31.472500	+0.817%	1,618	+22.671%
2018-08-17	31.180000	31.180000	31.180000	31.217500	+1.257%	192	+23.673%
2018-08-15	30.850000	30.850000	30.850000	30.830000	+10,982.951%	640	+25.227%
2018-08-10	0.278700	0.278700	0.278700	0.278175	-1.146%	250	+13,778.853%
2018-08-08	0.280600	0.280600	0.280600	0.281400	-99.100%	2,121	+13,619.794%
2018-08-07	31.285000	31.285000	31.240000	31.250000	-0.080%	4,277	+23.544%
2018-07-27	31.310000	31.310000	31.310000	31.275000	+11,189.595%	1,683	+23.445%
2018-07-26	0.276150	0.276150	0.276150	0.277025	+0.874%	120	+13,836.468%
2018-07-24	0.275300	0.275300	0.275300	0.274625	+0.146%	240	+13,958.261%
2018-07-23	0.275050	0.275050	0.275050	0.274225	+0.201%	889	+13,978.767%
2018-07-17	0.272400	0.272400	0.272400	0.273675	-99.111%	1,700	+14,007.061%
2018-07-09	30.705000	30.735000	30.135000	30.772500	+0.885%	18,470	+25.461%
2018-07-03	30.525000	30.525000	30.475000	30.502500	+0.461%	5,824	+26.572%
2018-07-02	30.320000	30.320000	30.320000	30.362500	+0.388%	1,730	+27.155%
2018-06-28	30.350000	30.350000	30.350000	30.245000	+11,207.599%	2,436	+27.649%
2018-06-26	0.267000	0.267000	0.267000	0.267475	-0.335%	1,421	+14,334.059%
2018-06-25	0.268600	0.268600	0.268600	0.268375	-99.124%	2,403	+14,285.654%
2018-06-22	30.550000	30.550000	30.550000	30.650000	+11,317.396%	2,970	+25.962%
2018-06-20	0.268400	0.268400	0.268400	0.268450	-99.122%	3	+14,281.635%
2018-06-06	30.650000	30.670000	30.650000	30.562500	+11,610.892%	4,575	+26.323%
2018-05-29	0.260500	0.260500	0.260500	0.260975	-99.137%	642	+14,693.563%
2018-05-25	30.220000	30.220000	30.220000	30.232500	+11,413.853%	1,520	+27.702%
2018-05-23	0.263700	0.263700	0.263700	0.262575	-0.474%	105	+14,603.418%
2018-05-22	0.263450	0.263450	0.263450	0.263825	+1.015%	1,220	+14,533.753%
2018-05-17	0.261950	0.261950	0.261950	0.261175	-99.136%	4	+14,682.234%
2018-05-09	30.200000	30.200000	30.200000	30.245000	+2.682%	500	+27.649%
2018-04-26	29.485000	29.485000	29.485000	29.455000	+11,691.433%	3,365	+31.073%
2018-04-16	0.250100	0.250100	0.250100	0.249800	-99.135%	4	+15,355.364%
2018-04-10	28.900000	28.900000	28.790000	28.862500	+11,360.195%	5,202	+33.764%
2018-04-06	0.251700	0.251700	0.251700	0.251850	-99.122%	500	+15,229.561%
2018-04-04	28.570000	28.570000	28.570000	28.680000	+1.657%	731	+34.615%
2018-03-23	28.285000	28.285000	28.275000	28.212500	-0.765%	2,188	+36.845%
2018-03-21	28.430000	28.430000	28.345000	28.430000	+11,282.244%	1,420	+35.798%
2018-03-20	0.248700	0.249600	0.248700	0.249775	-0.409%	200	+15,356.911%
2018-03-07	0.251950	0.251950	0.251950	0.250800	-99.097%	42	+15,293.740%
2018-03-06	27.815000	27.815000	27.800000	27.772500	+11,179.318%	13,234	+39.013%
2018-03-02	0.246800	0.246800	0.246800	0.246225	-1.589%	26	+15,579.764%
2018-02-26	0.249200	0.249200	0.249200	0.250200	+0.553%	2,104	+15,330.655%
2018-02-23	0.249000	0.249000	0.249000	0.248825	+0.576%	542	+15,415.925%
2018-02-22	0.247100	0.247100	0.247100	0.247400	+0.365%	200	+15,505.295%
2018-02-21	0.246900	0.246900	0.246900	0.246500	+1.954%	36	+15,562.272%
2018-02-09	0.239250	0.239250	0.239250	0.241775	-99.138%	5,298	+15,868.359%
2018-02-07	27.555000	28.100000	27.555000	28.042500	+11,160.918%	7,325	+37.675%
2018-02-05	0.249025	0.249025	0.249025	0.249025	-99.130%	0	+15,403.464%
2018-02-02	28.625000	28.625000	28.625000	28.625000	+11,151.965%	2,101	+34.873%
2018-02-01	0.257450	0.257450	0.257450	0.254400	-99.135%	59	+15,075.904%
2018-01-31	29.335000	29.335000	29.335000	29.405000	+0.581%	202	+31.296%
2018-01-30	29.235000	29.235000	29.235000	29.235000	-0.256%	151	+32.059%
2018-01-29	29.450000	29.450000	29.450000	29.310000	+11,205.689%	1,541	+31.721%
2018-01-26	0.259250	0.259250	0.259250	0.259250	-99.115%	0	+14,791.996%
2018-01-25	29.277500	29.277500	29.277500	29.277500	+11,234.688%	0	+31.867%
2018-01-24	0.258300	0.258300	0.258300	0.258300	-1.412%	0	+14,846.767%
2018-01-23	0.262000	0.262000	0.262000	0.262000	+0.798%	0	+14,635.687%
2018-01-22	0.259925	0.259925	0.259925	0.259925	-99.126%	0	+14,753.323%
2018-01-19	29.740000	29.760000	29.690000	29.725000	+11,332.692%	11,516	+29.882%
2018-01-18	0.261100	0.261100	0.261100	0.260000	-1.028%	591	+14,749.038%
2018-01-17	0.262700	0.262700	0.262700	0.262700	-99.112%	0	+14,596.422%
2018-01-16	29.575000	29.575000	29.575000	29.575000	+11,249.899%	0	+30.541%
2018-01-15	0.261000	0.261000	0.261000	0.260575	-99.114%	50	+14,716.272%
2018-01-12	29.417500	29.417500	29.417500	29.417500	+11,152.749%	2,190	+31.240%
2018-01-11	0.261425	0.261425	0.261425	0.261425	-99.123%	0	+14,668.098%
2018-01-10	29.792500	29.792500	29.792500	29.792500	+11,054.062%	0	+29.588%
2018-01-09	0.266550	0.266550	0.266550	0.267100	-0.243%	50	+14,354.324%
2018-01-08	0.267750	0.267750	0.267750	0.267750	-99.109%	0	+14,319.234%
2018-01-05	30.040000	30.100000	29.755000	30.035000	+0.696%	156,004	+28.542%
2018-01-04	29.827500	29.827500	29.827500	29.827500	+11,137.638%	97	+29.436%
2018-01-03	0.265425	0.265425	0.265425	0.265425	-99.100%	3,137	+14,445.540%
2018-01-02	29.507500	29.507500	29.507500	29.507500	-0.464%	125	+30.840%
2017-12-28	29.645000	29.645000	29.645000	29.645000	+0.068%	0	+30.233%
2017-12-27	29.625000	29.625000	29.625000	29.625000	+0.237%	0	+30.321%
2017-12-21	29.580000	29.650000	29.450000	29.555000	-0.270%	6,780	+30.629%
2017-12-20	29.820000	29.820000	29.820000	29.635000	-0.770%	2,976	+30.277%
2017-12-19	29.920000	29.920000	29.920000	29.865000	+11,225.370%	40,926	+29.273%
2017-12-18	0.260600	0.264300	0.260600	0.263700	+2.867%	3,923	+14,540.690%
2017-12-14	0.257600	0.257600	0.257600	0.256350	-1.800%	3,271	+14,960.464%
2017-12-11	0.261400	0.261400	0.261400	0.261050	-99.114%	2,140	+14,689.312%
2017-12-07	29.630000	29.630000	29.580000	29.460000	+0.409%	39,666	+31.051%
2017-12-06	29.290000	29.290000	29.270000	29.340000	+11,417.174%	2,024	+31.587%
2017-12-04	0.255100	0.255800	0.254400	0.254750	-99.114%	6,367	+15,055.054%
2017-12-01	28.940000	28.950000	28.880000	28.745000	-0.364%	39,587	+34.310%
2017-11-30	28.900000	28.900000	28.900000	28.850000	+0.208%	7,081	+33.821%
2017-11-20	28.850000	28.850000	28.850000	28.790000	+11,170.307%	2,400	+34.100%
2017-11-13	0.256100	0.256100	0.256100	0.255450	+1.753%	100	+15,013.525%
2017-10-31	0.251700	0.251800	0.251300	0.251050	+0.370%	3,145	+15,278.411%
2017-10-27	0.250100	0.250100	0.250100	0.250125	+0.060%	243	+15,335.282%
2017-10-23	0.251500	0.251500	0.251500	0.249975	-2.258%	1,854	+15,344.544%
2017-10-18	0.255300	0.255300	0.255300	0.255750	+0.768%	284	+14,995.797%
2017-10-16	0.253600	0.254000	0.253600	0.253800	+0.814%	3,307	+15,111.781%
2017-10-06	0.252100	0.252100	0.252100	0.251750	+3.007%	200	+15,235.650%
2017-09-28	0.244800	0.244800	0.244800	0.244400	-3.893%	406	+15,696.849%
2017-09-13	0.254900	0.254900	0.254900	0.254300	-1.089%	1,200	+15,081.872%
2017-08-24	0.257500	0.258200	0.257500	0.257100	-99.086%	1,626	+14,916.531%
2017-08-14	27.980000	27.980000	27.980000	28.140000	+11,122.333%	6,606	+37.198%
2017-08-11	0.250800	0.250800	0.250800	0.250750	-1.667%	330	+15,296.810%
2017-08-07	0.254600	0.254600	0.254600	0.255000	+1.231%	1,172	+15,040.196%
2017-08-02	0.251400	0.251400	0.251400	0.251900	-99.099%	1,172	+15,226.518%
2017-08-01	28.000000	28.000000	28.000000	27.950000	+1.140%	308	+38.131%
2017-07-31	27.890000	27.890000	27.890000	27.635000	+11,012.898%	58	+39.705%

.dark-mode .Z2VXls{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z2VXls{ color: #333333; background-color: white; border: 2px solid #333333; }EURESSGA SPDR ETFS EUROPE I PLCstock LSE

EURE
SSGA SPDR ETFS EUROPE I PLC
stock LSE