State Street Global Advisors Limited IE (ZPDM)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1728332760 | 42.13 | 0.08 | 0.18 | 42.29 | 42.29 | 42.13 | 17 |
| 1728073620 | 42.055 | 0 | 0.00 | 42.055 | 42.055 | 42.055 | 0 |
| 1727987220 | 42.055 | -0.27 | -0.63 | 42.055 | 42.055 | 42.055 | 1 |
| 1727900820 | 42.32 | -0.12 | -0.28 | 42.244999 | 42.32 | 42.244999 | 204 |
| 1727814420 | 42.44 | -0.15 | -0.35 | 42.244999 | 42.44 | 42.244999 | 64 |
| 1727727960 | 42.59 | 0 | 0.00 | 42.59 | 42.59 | 42.59 | 0 |
| 1727468760 | 42.59 | 0.47 | 1.12 | 42.59 | 42.59 | 42.59 | 10 |
| 1727382360 | 42.119999 | 0.17 | 0.42 | 42.119999 | 42.119999 | 42.119999 | 40 |
| 1727295960 | 41.945 | -0.06 | -0.13 | 41.945 | 41.945 | 41.945 | 200 |
| 1727209560 | 42 | 0.6 | 1.45 | 41.619999 | 42 | 41.619999 | 370 |
| 1727123160 | 41.4 | 0.06 | 0.15 | 41.265 | 41.4 | 41.2 | 38 |
| 1726864020 | 41.34 | 0.15 | 0.36 | 41.34 | 41.34 | 41.34 | 6 |
| 1726777620 | 41.19 | 0 | 0.00 | 41.19 | 41.19 | 41.19 | 0 |
| 1726691220 | 41.19 | 0.24 | 0.59 | 41.06 | 41.19 | 41.06 | 121 |
| 1726604760 | 40.95 | 0.05 | 0.13 | 40.95 | 40.95 | 40.95 | 30 |
| 1726518420 | 40.895 | 1.01 | 2.52 | 40.715 | 40.895 | 40.65 | 21 |
| 1726259220 | 39.89 | 0 | 0.00 | 39.89 | 39.89 | 39.89 | 0 |
| 1726172820 | 39.89 | 0 | 0.00 | 39.89 | 39.89 | 39.89 | 0 |
| 1726086420 | 39.89 | 0 | 0.00 | 39.89 | 39.89 | 39.89 | 0 |
| 1726000020 | 39.89 | 0 | 0.00 | 39.89 | 39.89 | 39.89 | 0 |
| 1725913620 | 39.89 | 0.36 | 0.91 | 39.729999 | 40.24 | 39.729999 | 13 |
| 1725654360 | 39.53 | -0.8 | -1.97 | 39.53 | 39.53 | 39.53 | 50 |
| 1725567960 | 40.325 | -0.2 | -0.49 | 40.325 | 40.325 | 40.325 | 5 |
| 1725481560 | 40.525 | -0.97 | -2.34 | 40.525 | 40.525 | 40.525 | 50 |
| 1725395160 | 41.494999 | 0 | 0.00 | 41.494999 | 41.494999 | 41.494999 | 0 |
| 1725308760 | 41.494999 | 0.21 | 0.52 | 41.299999 | 41.494999 | 41.299999 | 343 |
| 1725049560 | 41.28 | 0.74 | 1.83 | 41.28 | 41.28 | 41.28 | 40 |
| 1724963220 | 40.54 | 0 | 0.00 | 40.54 | 40.54 | 40.54 | 0 |
| 1724876820 | 40.54 | 0 | 0.00 | 40.54 | 40.54 | 40.54 | 0 |
| 1724790420 | 40.54 | 0.2 | 0.50 | 40.575 | 40.575 | 40.485 | 598 |
| 1724704020 | 40.34 | 0 | 0.00 | 40.34 | 40.34 | 40.34 | 0 |
| 1724444820 | 40.34 | 0.49 | 1.23 | 40.2 | 40.34 | 40.2 | 30 |
| 1724358360 | 39.85 | 0 | 0.00 | 39.85 | 39.85 | 39.85 | 0 |
| 1724271960 | 39.85 | -0.18 | -0.45 | 39.85 | 39.85 | 39.85 | 74 |
| 1724185560 | 40.03 | 0.04 | 0.10 | 40.03 | 40.03 | 40.03 | 15 |
| 1724099220 | 39.99 | -0.1 | -0.25 | 39.97 | 39.99 | 39.97 | 65 |
| 1723840020 | 40.09 | 0.01 | 0.02 | 40.09 | 40.09 | 40.09 | 80 |
| 1723753620 | 40.08 | 0.89 | 2.27 | 39.515 | 40.229999 | 39.32 | 62 |
| 1723667160 | 39.19 | -0.13 | -0.33 | 39.19 | 39.19 | 39.19 | 26 |
| 1723580760 | 39.32 | -0.13 | -0.33 | 39.32 | 39.32 | 39.32 | 200 |
| 1723494360 | 39.45 | -0.15 | -0.39 | 39.45 | 39.45 | 39.45 | 326 |
| 1723235220 | 39.604999 | 0.98 | 2.54 | 39.604999 | 39.604999 | 39.604999 | 63 |
| 1723148820 | 38.625 | -1.28 | -3.22 | 38.625 | 38.625 | 38.625 | 1 |
| 1723062360 | 39.909999 | 0.2 | 0.52 | 39.705 | 39.909999 | 39.705 | 13 |
| 1722975960 | 39.705 | 0.77 | 1.96 | 39.705 | 39.705 | 39.705 | 80 |
| 1722889620 | 38.94 | -0.7 | -1.75 | 39.43 | 39.715 | 38.909999 | 735 |
| 1722630360 | 39.635 | -2.44 | -5.80 | 40.15 | 40.15 | 39.635 | 97 |
| 1722544020 | 42.075 | 0.96 | 2.32 | 41.42 | 42.075 | 41.42 | 64 |
| 1722457560 | 41.119999 | 0 | 0.00 | 41.119999 | 41.119999 | 41.119999 | 0 |
| 1722371160 | 41.119999 | 0 | 0.00 | 41.119999 | 41.119999 | 41.119999 | 0 |
| 1722284760 | 41.119999 | 0.63 | 1.57 | 41.119999 | 41.119999 | 41.119999 | 121 |
| 1722025620 | 40.485 | -0.15 | -0.36 | 40.485 | 40.485 | 40.485 | 20 |
| 1721939220 | 40.63 | 0 | 0.00 | 40.63 | 40.63 | 40.63 | 0 |
| 1721852820 | 40.63 | 0.16 | 0.40 | 40.64 | 40.64 | 40.63 | 4 |
| 1721766420 | 40.47 | 0.12 | 0.28 | 40.38 | 40.47 | 40.38 | 15 |
| 1721679960 | 40.354999 | -0.11 | -0.26 | 40.354999 | 40.354999 | 40.354999 | 15 |
| 1721420760 | 40.46 | -0.39 | -0.95 | 40.46 | 40.46 | 40.46 | 2 |
| 1721334360 | 40.85 | -0.22 | -0.52 | 40.85 | 40.85 | 40.85 | 50 |
| 1721248020 | 41.065 | 0.27 | 0.65 | 41 | 41.065 | 40.945 | 321 |
| 1721161560 | 40.799999 | 0.53 | 1.33 | 40.31 | 40.799999 | 40.31 | 40 |
| 1721075160 | 40.265 | 0.47 | 1.17 | 40.534999 | 40.534999 | 40.265 | 5 |
| 1720815960 | 39.799999 | 0 | 0.00 | 39.799999 | 39.799999 | 39.799999 | 0 |
| 1720729560 | 39.799999 | 0.14 | 0.37 | 39.799999 | 39.799999 | 39.799999 | 60 |
| 1720643160 | 39.655 | 0 | 0.00 | 39.655 | 39.655 | 39.655 | 0 |
| 1720556760 | 39.655 | -0.06 | -0.14 | 39.655 | 39.655 | 39.655 | 1 |
| 1720470360 | 39.71 | 0.16 | 0.42 | 39.455 | 39.71 | 39.455 | 11 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
