![SSgA SPDR ETFs EUROPE I PLC - SPDR BBG Globa](/common/images/company/BIT_EUCO.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724687700 | 52.95 | 0.07 | 0.13 | 52.95 | 53 | 52.91 | 21379 |
1724428500 | 52.88 | -0.07 | -0.13 | 52.91 | 52.93 | 52.85 | 4849 |
1724342100 | 52.95 | -0.01 | -0.02 | 53 | 53.03 | 52.95 | 3462 |
1724255700 | 52.96 | 0.03 | 0.06 | 52.95 | 52.97 | 52.95 | 1445 |
1724169300 | 52.93 | 0.06 | 0.11 | 52.91 | 53.03 | 52.88 | 4391 |
1724082900 | 52.87 | 0.02 | 0.04 | 52.92 | 52.93 | 52.87 | 5429 |
1723823700 | 52.85 | -0.03 | -0.06 | 52.87 | 52.93 | 52.85 | 4407 |
1723650900 | 52.88 | 0.07 | 0.13 | 52.82 | 52.9 | 52.82 | 1123 |
1723564500 | 52.81 | 0.04 | 0.08 | 52.81 | 52.84 | 52.77 | 3438 |
1723478100 | 52.77 | -0.05 | -0.09 | 52.76 | 52.79 | 52.73 | 6500 |
1723218900 | 52.82 | 0.1 | 0.19 | 52.79 | 52.82 | 52.77 | 19142 |
1723132500 | 52.72 | -0.03 | -0.06 | 52.75 | 52.82 | 52.72 | 1495 |
1723046100 | 52.75 | -0.01 | -0.02 | 52.68 | 52.77 | 52.65 | 5232 |
1722959700 | 52.76 | -0.04 | -0.08 | 52.71 | 52.86 | 52.71 | 8869 |
1722873300 | 52.8 | -0.1 | -0.19 | 52.72 | 52.85 | 52.72 | 17105 |
1722614100 | 52.9 | -0.8 | -1.49 | 52.8 | 53 | 52.79 | 1325 |
1722527700 | 53.7 | 0.11 | 0.21 | 53.67 | 53.72 | 53.62 | 2560 |
1722441300 | 53.59 | -0.06 | -0.11 | 53.53 | 53.67 | 53.53 | 1284 |
1722354900 | 53.65 | 0.14 | 0.26 | 53.47 | 53.65 | 53.45 | 1642 |
1722268500 | 53.51 | 0.1 | 0.19 | 53.47 | 53.55 | 53.47 | 896 |
1722009300 | 53.41 | 0.01 | 0.02 | 53.39 | 53.41 | 53.24 | 594 |
1721922900 | 53.4 | 0.07 | 0.13 | 53.41 | 53.41 | 53.18 | 1228 |
1721836500 | 53.33 | 0 | 0.00 | 53.39 | 53.39 | 53.29 | 23508 |
1721750100 | 53.33 | 0.12 | 0.23 | 53.2 | 53.33 | 53.2 | 2667 |
1721663700 | 53.21 | -0.01 | -0.02 | 53.2 | 53.29 | 53.16 | 1204 |
1721404500 | 53.22 | -0.09 | -0.17 | 53.22 | 53.26 | 53.21 | 585 |
1721318100 | 53.31 | 0.09 | 0.17 | 53.23 | 53.31 | 53.2 | 13720 |
1721231700 | 53.22 | 0 | 0.00 | 53.23 | 53.24 | 53.16 | 718 |
1721145300 | 53.22 | 0.1 | 0.19 | 53.2 | 53.26 | 53.19 | 3250 |
1721058900 | 53.12 | 0 | 0.00 | 53.18 | 53.18 | 53.08 | 693 |
1720799700 | 53.12 | -0.03 | -0.06 | 53.11 | 53.2 | 53.07 | 2462 |
1720713300 | 53.15 | 0.1 | 0.19 | 52.98 | 53.18 | 52.98 | 4940 |
1720626900 | 53.05 | 0.09 | 0.17 | 53.06 | 53.06 | 53.01 | 745 |
1720540500 | 52.96 | -0.08 | -0.15 | 52.98 | 53.01 | 52.96 | 9048 |
1720454100 | 53.04 | 0.16 | 0.30 | 52.9 | 53.04 | 52.9 | 57589 |
1720194900 | 52.88 | 0.02 | 0.04 | 52.88 | 52.92 | 52.84 | 3262 |
1720108500 | 52.86 | 0.01 | 0.02 | 52.92 | 52.92 | 52.84 | 841 |
1720022100 | 52.85 | 0.18 | 0.34 | 52.74 | 52.85 | 52.74 | 8198 |
1719935700 | 52.67 | 0.01 | 0.02 | 52.56 | 52.71 | 52.56 | 11750 |
1719849300 | 52.66 | -0.13 | -0.25 | 52.71 | 52.72 | 52.66 | 9108 |
1719590100 | 52.79 | 0.01 | 0.02 | 52.75 | 52.8 | 52.74 | 41509 |
1719503700 | 52.78 | 0.03 | 0.06 | 52.65 | 52.78 | 52.65 | 262 |
1719417300 | 52.75 | -0.05 | -0.09 | 52.76 | 52.8 | 52.72 | 3883 |
1719330900 | 52.8 | -0.05 | -0.09 | 52.84 | 52.9 | 52.8 | 3022 |
1719244500 | 52.85 | 0.06 | 0.11 | 52.58 | 52.91 | 52.58 | 3798 |
1718985300 | 52.79 | 0.09 | 0.17 | 52.83 | 52.92 | 52.78 | 17058 |
1718898900 | 52.7 | -0.02 | -0.04 | 52.71 | 52.71 | 52.67 | 15833 |
1718812500 | 52.72 | -0.04 | -0.08 | 52.83 | 52.83 | 52.71 | 1147 |
1718726100 | 52.76 | 0.1 | 0.19 | 52.65 | 52.81 | 52.64 | 6624 |
1718639700 | 52.66 | -0.15 | -0.28 | 52.69 | 52.69 | 52.58 | 2188 |
1718380500 | 52.81 | 0.16 | 0.30 | 52.83 | 52.83 | 52.72 | 25660 |
1718294100 | 52.65 | 0 | 0.00 | 52.67 | 52.69 | 52.55 | 4780 |
1718207700 | 52.65 | 0.25 | 0.48 | 52.44 | 52.66 | 52.41 | 2949 |
1718121300 | 52.4 | 0.07 | 0.13 | 52.29 | 52.4 | 52.29 | 8315 |
1718034900 | 52.33 | -0.08 | -0.15 | 52.28 | 52.33 | 52.28 | 35931 |
1717775700 | 52.41 | -0.16 | -0.30 | 52.55 | 52.56 | 52.28 | 22930 |
1717689300 | 52.57 | -0.12 | -0.23 | 52.64 | 52.68 | 52.52 | 13292 |
1717602900 | 52.69 | 0.05 | 0.09 | 52.62 | 52.69 | 52.59 | 8527 |
1717516500 | 52.64 | 0.08 | 0.15 | 52.59 | 52.68 | 52.59 | 2795 |
1717430100 | 52.56 | 0.18 | 0.34 | 52.57 | 52.57 | 52.44 | 6261 |
1717170900 | 52.38 | 0.02 | 0.04 | 52.34 | 52.39 | 52.27 | 21455 |
1717084500 | 52.36 | 0.04 | 0.08 | 52.36 | 52.37 | 52.3 | 6535 |
1716998100 | 52.32 | -0.17 | -0.32 | 52.42 | 52.43 | 52.32 | 2554 |
1716911700 | 52.49 | -0.08 | -0.15 | 52.6 | 52.6 | 52.47 | 4978 |
1716825300 | 52.57 | 0.17 | 0.32 | 52.4 | 52.61 | 52.4 | 6163 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.