State Street Global Advisors Limited IE (ZPDS)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722025620 | 36.975 | 0.16 | 0.42 | 36.67 | 36.975 | 36.645 | 636 |
| 1721939160 | 36.82 | 0.09 | 0.25 | 36.619999 | 36.825 | 36.619999 | 2064 |
| 1721852820 | 36.729999 | 0 | 0.00 | 36.729999 | 36.729999 | 36.729999 | 0 |
| 1721766420 | 36.729999 | 0.23 | 0.63 | 36.615 | 36.729999 | 36.615 | 6 |
| 1721679960 | 36.5 | -0.1 | -0.26 | 36.6 | 36.6 | 36.5 | 111 |
| 1721420760 | 36.595 | 0 | 0.00 | 36.595 | 36.595 | 36.595 | 0 |
| 1721334360 | 36.595 | 0.42 | 1.18 | 36.595 | 36.595 | 36.595 | 30 |
| 1721248020 | 36.17 | 0.19 | 0.53 | 36.17 | 36.17 | 36.17 | 85 |
| 1721161560 | 35.979999 | -0.16 | -0.44 | 36.26 | 36.26 | 35.979999 | 61 |
| 1721075160 | 36.14 | -0.06 | -0.17 | 36.305 | 36.305 | 36.14 | 433 |
| 1720815960 | 36.2 | 0.13 | 0.35 | 36.2 | 36.2 | 36.2 | 140 |
| 1720729560 | 36.075 | -0.37 | -1.00 | 36.54 | 36.54 | 36.04 | 645 |
| 1720643160 | 36.44 | 0 | 0.00 | 36.44 | 36.44 | 36.44 | 0 |
| 1720556760 | 36.44 | 0.36 | 1.01 | 36.38 | 36.44 | 36.38 | 574 |
| 1720470360 | 36.075 | -0.04 | -0.11 | 36.369999 | 36.369999 | 36.075 | 93 |
| 1720211220 | 36.115 | 0.05 | 0.12 | 35.955 | 36.115 | 35.924999 | 386 |
| 1720124820 | 36.07 | 0.17 | 0.47 | 36.07 | 36.07 | 36.07 | 2 |
| 1720038420 | 35.9 | -0.15 | -0.42 | 36.275 | 36.275 | 35.9 | 239 |
| 1719952020 | 36.049999 | -0.35 | -0.95 | 36.049999 | 36.049999 | 36.049999 | 1 |
| 1719865620 | 36.395 | -0.31 | -0.84 | 36.25 | 36.395 | 36.25 | 71 |
| 1719606420 | 36.705 | 0 | 0.00 | 36.705 | 36.705 | 36.705 | 0 |
| 1719520020 | 36.705 | 0 | 0.00 | 36.705 | 36.705 | 36.705 | 0 |
| 1719433620 | 36.705 | 0.1 | 0.29 | 36.705 | 36.705 | 36.705 | 3 |
| 1719347220 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1719260820 | 36.6 | -0.17 | -0.45 | 36.635 | 36.744999 | 36.6 | 363 |
| 1719001560 | 36.765 | 0 | 0.00 | 36.765 | 36.765 | 36.765 | 0 |
| 1718915160 | 36.765 | 0.2 | 0.56 | 36.685 | 36.765 | 36.685 | 960 |
| 1718828820 | 36.56 | -0.04 | -0.10 | 36.655 | 36.655 | 36.56 | 36 |
| 1718742360 | 36.595 | 0.41 | 1.15 | 36.595 | 36.595 | 36.595 | 33 |
| 1718656020 | 36.18 | 0.27 | 0.74 | 36.375 | 36.375 | 36.18 | 17 |
| 1718396820 | 35.915 | 0 | 0.00 | 35.915 | 35.915 | 35.915 | 0 |
| 1718310420 | 35.915 | -0.44 | -1.20 | 35.81 | 35.915 | 35.81 | 21 |
| 1718224020 | 36.35 | 0 | 0.00 | 36.35 | 36.35 | 36.35 | 0 |
| 1718137620 | 36.35 | 0 | 0.00 | 36.35 | 36.35 | 36.35 | 0 |
| 1718051220 | 36.35 | 0 | 0.00 | 36.35 | 36.35 | 36.35 | 0 |
| 1717792020 | 36.35 | 0.23 | 0.64 | 36.35 | 36.52 | 36.284999 | 629 |
| 1717705620 | 36.119999 | -0.12 | -0.32 | 36.119999 | 36.119999 | 36.119999 | 10 |
| 1717619220 | 36.235 | 0.14 | 0.40 | 36.315 | 36.32 | 36.235 | 89 |
| 1717532820 | 36.09 | 0.09 | 0.24 | 35.83 | 36.09 | 35.83 | 3 |
| 1717446420 | 36.005 | 0.59 | 1.65 | 36.31 | 36.31 | 36.005 | 76 |
| 1717187220 | 35.42 | -0.06 | -0.17 | 35.42 | 35.42 | 35.42 | 11 |
| 1717100820 | 35.479999 | 0 | 0.00 | 35.479999 | 35.479999 | 35.479999 | 0 |
| 1717014420 | 35.479999 | -0.01 | -0.01 | 35.479999 | 35.479999 | 35.479999 | 420 |
| 1716928020 | 35.485 | -0.37 | -1.02 | 35.645 | 35.645 | 35.485 | 374 |
| 1716841560 | 35.85 | -0.07 | -0.21 | 35.9 | 35.9 | 35.85 | 632 |
| 1716582420 | 35.924999 | -0.11 | -0.29 | 35.924999 | 35.924999 | 35.924999 | 1 |
| 1716496020 | 36.03 | -0.43 | -1.17 | 36.409999 | 36.409999 | 36.03 | 1285 |
| 1716409620 | 36.455 | 0.16 | 0.43 | 36.35 | 36.455 | 36.335 | 171 |
| 1716323160 | 36.299999 | -0.06 | -0.17 | 36.06 | 36.299999 | 36.06 | 300 |
| 1716236760 | 36.36 | -0.16 | -0.44 | 36.35 | 36.36 | 36.35 | 226 |
| 1715977620 | 36.52 | 0.27 | 0.74 | 36.494999 | 36.52 | 36.494999 | 56 |
| 1715891220 | 36.25 | 0.2 | 0.57 | 36.02 | 36.25 | 36.02 | 345 |
| 1715804820 | 36.045 | -0.28 | -0.76 | 36.104999 | 36.135 | 36.045 | 516 |
| 1715718420 | 36.32 | 0 | 0.00 | 36.32 | 36.32 | 36.32 | 0 |
| 1715632020 | 36.32 | 0 | 0.00 | 36.32 | 36.32 | 36.32 | 0 |
| 1715372820 | 36.32 | 0.31 | 0.85 | 36.2 | 36.369999 | 36.2 | 653 |
| 1715286420 | 36.015 | -0.08 | -0.22 | 36.02 | 36.15 | 36.015 | 696 |
| 1715200020 | 36.095 | 0.32 | 0.91 | 36.095 | 36.095 | 36.095 | 45 |
| 1715113620 | 35.77 | 0.04 | 0.11 | 35.729999 | 35.77 | 35.729999 | 13 |
| 1715027220 | 35.729999 | 0.13 | 0.38 | 35.67 | 35.729999 | 35.67 | 808 |
| 1714768020 | 35.595 | -0.02 | -0.04 | 35.595 | 35.595 | 35.595 | 12 |
| 1714681560 | 35.61 | -0.16 | -0.43 | 35.494999 | 35.61 | 35.494999 | 145 |
| 1714508820 | 35.765 | 0 | 0.00 | 35.765 | 35.765 | 35.765 | 0 |
| 1714422420 | 35.765 | 0.09 | 0.24 | 35.765 | 35.765 | 35.765 | 70 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
