SPDR S&P Euro Dividend Aristocrtas UCITS ETF (SPYW)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727382360 | 25.205 | 0.25 | 1.02 | 25.16 | 25.205 | 25.03 | 3965 |
| 1727295960 | 24.95 | -0.02 | -0.06 | 24.835 | 24.99 | 24.835 | 3857 |
| 1727209560 | 24.965 | 0.07 | 0.28 | 25.04 | 25.14 | 24.895 | 1841 |
| 1727123160 | 24.895 | -0.55 | -2.16 | 24.495 | 24.895 | 24.495 | 3574 |
| 1726864020 | 25.445 | -0.37 | -1.43 | 25.675 | 25.73 | 25.445 | 3357 |
| 1726777560 | 25.815 | -0.02 | -0.06 | 25.87 | 25.89 | 25.695 | 10685 |
| 1726691220 | 25.83 | 0.23 | 0.92 | 25.73 | 25.83 | 25.595 | 2555 |
| 1726604760 | 25.595 | -0.18 | -0.68 | 25.7 | 25.765 | 25.56 | 2680 |
| 1726518420 | 25.77 | 0.23 | 0.90 | 25.53 | 25.77 | 25.525 | 6845 |
| 1726259160 | 25.54 | 0.11 | 0.41 | 25.41 | 25.58 | 25.41 | 2540 |
| 1726172760 | 25.435 | -0.17 | -0.66 | 25.715 | 25.715 | 25.365 | 1540 |
| 1726086360 | 25.605 | 0.25 | 1.01 | 25.34 | 25.605 | 25.255 | 1542 |
| 1725999960 | 25.35 | -0.24 | -0.94 | 25.545 | 25.58 | 25.35 | 700 |
| 1725913620 | 25.59 | 0.29 | 1.15 | 25.43 | 25.62 | 25.365 | 4330 |
| 1725654360 | 25.3 | -0.25 | -0.96 | 25.48 | 25.54 | 25.27 | 1910 |
| 1725567960 | 25.545 | 0.1 | 0.39 | 25.34 | 25.65 | 25.34 | 4339 |
| 1725481560 | 25.445 | 0.02 | 0.10 | 25.13 | 25.47 | 25.13 | 6035 |
| 1725395160 | 25.42 | -0.18 | -0.68 | 25.58 | 25.665 | 25.42 | 957 |
| 1725308760 | 25.595 | 0.06 | 0.23 | 25.55 | 25.625 | 25.41 | 6362 |
| 1725049560 | 25.535 | 0.31 | 1.23 | 25.32 | 25.535 | 25.32 | 3035 |
| 1724963160 | 25.225 | -0.18 | -0.69 | 25.375 | 25.41 | 25.185 | 7473 |
| 1724876760 | 25.4 | 0.24 | 0.95 | 25.29 | 25.4 | 25.29 | 2147 |
| 1724790420 | 25.16 | 0 | 0.00 | 25.195 | 25.24 | 25.11 | 6819 |
| 1724704020 | 25.16 | 0.05 | 0.18 | 25.025 | 25.16 | 25.025 | 7579 |
| 1724444820 | 25.115 | 0.18 | 0.74 | 24.97 | 25.12 | 24.96 | 3739 |
| 1724358420 | 24.93 | 0.05 | 0.20 | 24.85 | 24.93 | 24.815 | 3489 |
| 1724271960 | 24.88 | 0.18 | 0.73 | 24.815 | 24.88 | 24.785 | 1452 |
| 1724185560 | 24.7 | -0.13 | -0.50 | 24.845 | 24.94 | 24.665 | 1989 |
| 1724099220 | 24.825 | 0.16 | 0.65 | 24.73 | 24.88 | 24.685 | 2743 |
| 1723840020 | 24.665 | 0.02 | 0.08 | 24.69 | 24.715 | 24.57 | 2017 |
| 1723753620 | 24.645 | 0.36 | 1.46 | 24.365 | 24.645 | 24.36 | 10254 |
| 1723667160 | 24.29 | 0.13 | 0.56 | 24.33 | 24.34 | 24.225 | 4808 |
| 1723580760 | 24.155 | 0.11 | 0.44 | 24.16 | 24.21 | 24.11 | 3018 |
| 1723494360 | 24.05 | -0.04 | -0.15 | 24.235 | 24.26 | 24.05 | 2000 |
| 1723235220 | 24.085 | -0.07 | -0.29 | 24.055 | 24.18 | 23.985 | 17450 |
| 1723148820 | 24.155 | 0.34 | 1.43 | 23.89 | 24.155 | 23.85 | 1952 |
| 1723062360 | 23.815 | 0.01 | 0.04 | 23.72 | 24.095 | 23.72 | 2477 |
| 1722975960 | 23.805 | 0.11 | 0.49 | 23.745 | 23.845 | 23.43 | 9510 |
| 1722889620 | 23.69 | -0.71 | -2.91 | 23.73 | 23.79 | 23.43 | 6939 |
| 1722630360 | 24.4 | -0.21 | -0.85 | 24.44 | 24.49 | 24.29 | 3543 |
| 1722544020 | 24.61 | -0.57 | -2.24 | 25.14 | 25.14 | 24.6 | 7809 |
| 1722457560 | 25.175 | 0.14 | 0.54 | 25.39 | 25.39 | 25.08 | 2099 |
| 1722371220 | 25.04 | 0.04 | 0.18 | 25.02 | 25.06 | 24.975 | 893 |
| 1722284760 | 24.995 | -0.01 | -0.04 | 25.085 | 25.155 | 24.9 | 3412 |
| 1722025620 | 25.005 | 0.08 | 0.32 | 24.795 | 25.005 | 24.79 | 1914 |
| 1721939160 | 24.925 | 0.22 | 0.87 | 24.545 | 24.925 | 24.54 | 4385 |
| 1721852820 | 24.71 | -0.17 | -0.66 | 24.805 | 24.885 | 24.71 | 4806 |
| 1721766420 | 24.875 | -0.29 | -1.15 | 25.055 | 25.11 | 24.855 | 2403 |
| 1721679960 | 25.165 | 0.34 | 1.39 | 24.86 | 25.165 | 24.83 | 6514 |
| 1721420760 | 24.82 | -0.19 | -0.76 | 25.03 | 25.03 | 24.7 | 1805 |
| 1721334360 | 25.01 | 0.34 | 1.36 | 24.75 | 25.02 | 24.75 | 477 |
| 1721248020 | 24.675 | -0.06 | -0.22 | 24.65 | 24.8 | 24.62 | 510 |
| 1721161560 | 24.73 | -0.05 | -0.20 | 24.74 | 24.795 | 24.585 | 1137 |
| 1721075160 | 24.78 | -0.16 | -0.64 | 24.885 | 24.935 | 24.71 | 3606 |
| 1720815960 | 24.94 | 0.05 | 0.18 | 24.98 | 25 | 24.84 | 26170 |
| 1720729560 | 24.895 | 0.27 | 1.08 | 24.7 | 24.9 | 24.7 | 7665 |
| 1720643220 | 24.63 | 0.23 | 0.94 | 24.365 | 24.645 | 24.365 | 5740 |
| 1720556760 | 24.4 | -0.21 | -0.85 | 24.62 | 24.62 | 24.4 | 2361 |
| 1720470360 | 24.61 | 0.02 | 0.10 | 24.595 | 24.705 | 24.52 | 3769 |
| 1720211220 | 24.585 | -0.14 | -0.55 | 24.67 | 24.78 | 24.585 | 6688 |
| 1720124820 | 24.72 | 0.18 | 0.73 | 24.525 | 24.72 | 24.525 | 2634 |
| 1720038420 | 24.54 | 0.22 | 0.90 | 24.415 | 24.605 | 24.365 | 3195 |
| 1719952020 | 24.32 | -0.21 | -0.86 | 24.435 | 24.435 | 24.235 | 2840 |
| 1719865620 | 24.53 | 0.43 | 1.78 | 24.575 | 24.59 | 24.42 | 4765 |
| 1719606420 | 24.1 | -0.26 | -1.07 | 24.405 | 24.42 | 24.1 | 1452 |
| 1719520020 | 24.36 | 0 | 0.00 | 24.39 | 24.41 | 24.27 | 360 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
