State Street Global Advisors Limited IE (ZPRX)
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 |
|---|---|---|---|---|---|---|---|
| 1719520020 | 49.15 | 0.07 | 0.15 | 48.935 | 49.15 | 48.935 | 301 |
| 1719433620 | 49.075 | -0.34 | -0.68 | 49.565 | 49.605 | 49.075 | 895 |
| 1719347160 | 49.41 | -0.4 | -0.80 | 49.9 | 49.9 | 49.41 | 291 |
| 1719260820 | 49.81 | 0.48 | 0.98 | 49.31 | 49.81 | 49.31 | 275 |
| 1719001620 | 49.325 | -0.54 | -1.08 | 49.82 | 49.82 | 49.325 | 1401 |
| 1718915160 | 49.865 | 0.52 | 1.04 | 49.68 | 49.885 | 49.61 | 372 |
| 1718828820 | 49.35 | -0.06 | -0.12 | 49.505 | 49.505 | 49.35 | 568 |
| 1718742360 | 49.41 | 0.08 | 0.17 | 49.185 | 49.41 | 49.165 | 126 |
| 1718656020 | 49.325 | 0.55 | 1.13 | 48.88 | 49.415 | 48.88 | 1128 |
| 1718396820 | 48.775 | -0.93 | -1.86 | 49.645 | 49.68 | 48.615 | 3351 |
| 1718310420 | 49.7 | -0.77 | -1.53 | 50.27 | 50.27 | 49.685 | 341 |
| 1718224020 | 50.47 | 0.47 | 0.94 | 50.22 | 50.75 | 49.89 | 803 |
| 1718137620 | 50 | -0.88 | -1.73 | 50.94 | 50.94 | 49.79 | 1268 |
| 1718051220 | 50.88 | -0.01 | -0.02 | 50.75 | 50.88 | 50.11 | 990 |
| 1717792020 | 50.89 | -0.28 | -0.55 | 51.14 | 51.14 | 50.8 | 413 |
| 1717705620 | 51.17 | -0.09 | -0.18 | 51.37 | 51.37 | 51.17 | 110 |
| 1717619220 | 51.26 | 0.1 | 0.20 | 51.34 | 51.34 | 51.21 | 3209 |
| 1717532820 | 51.16 | -0.59 | -1.14 | 51.74 | 51.74 | 51.03 | 1540 |
| 1717446420 | 51.75 | 0.01 | 0.02 | 51.83 | 52.04 | 51.75 | 1283 |
| 1717187220 | 51.74 | 0.51 | 1.00 | 51.07 | 51.74 | 51.07 | 231 |
| 1717100820 | 51.23 | 0.42 | 0.83 | 50.88 | 51.29 | 50.88 | 138 |
| 1717014420 | 50.81 | -0.67 | -1.30 | 51.3 | 51.3 | 50.59 | 3120 |
| 1716928020 | 51.48 | -0.15 | -0.29 | 51.77 | 51.77 | 51.45 | 1140 |
| 1716841560 | 51.63 | 0.22 | 0.43 | 51.39 | 51.63 | 51.39 | 97 |
| 1716582420 | 51.41 | 0.88 | 1.74 | 50.62 | 51.41 | 50.62 | 408 |
| 1716496020 | 50.53 | -0.62 | -1.21 | 51.34 | 51.34 | 50.53 | 582 |
| 1716409620 | 51.15 | 0.01 | 0.02 | 51.44 | 51.44 | 51 | 1795 |
| 1716323160 | 51.14 | -0.18 | -0.35 | 51.39 | 51.39 | 51.05 | 509 |
| 1716236760 | 51.32 | 0.16 | 0.31 | 51.58 | 51.59 | 51.32 | 247 |
| 1715977620 | 51.16 | -0.17 | -0.33 | 51.31 | 51.31 | 51.16 | 275 |
| 1715891220 | 51.33 | 0.08 | 0.16 | 51.27 | 51.33 | 51.13 | 179 |
| 1715804820 | 51.25 | 0.57 | 1.12 | 51.15 | 51.27 | 51.06 | 478 |
| 1715718420 | 50.68 | 0.25 | 0.50 | 50.45 | 50.96 | 50.45 | 772 |
| 1715631960 | 50.43 | 0 | 0.00 | 50.3 | 50.43 | 50.3 | 233 |
| 1715372820 | 50.43 | 0.2 | 0.40 | 50.46 | 50.62 | 50.42 | 343 |
| 1715286420 | 50.23 | 0.27 | 0.55 | 49.915 | 50.23 | 49.915 | 82 |
| 1715200020 | 49.955 | 0 | 0.01 | 49.86 | 49.955 | 49.715 | 544 |
| 1715113620 | 49.95 | 0.42 | 0.85 | 49.725 | 49.95 | 49.725 | 358 |
| 1715027220 | 49.53 | 0.47 | 0.95 | 49.19 | 49.56 | 49.19 | 580 |
| 1714768020 | 49.065 | -0.01 | -0.02 | 49.195 | 49.195 | 49.025 | 847 |
| 1714681560 | 49.075 | 0.14 | 0.29 | 48.725 | 49.075 | 48.715 | 714 |
| 1714508820 | 48.935 | 0.11 | 0.23 | 48.745 | 48.985 | 48.745 | 220 |
| 1714422420 | 48.825 | 0.41 | 0.85 | 48.445 | 48.825 | 48.445 | 401 |
| 1714163220 | 48.415 | 0.65 | 1.36 | 48.28 | 48.415 | 48.28 | 203 |
| 1714076820 | 47.765 | -0.5 | -1.03 | 47.85 | 48.105 | 47.65 | 216 |
| 1713990420 | 48.26 | 0.07 | 0.16 | 48.315 | 48.315 | 48.055 | 876 |
| 1713903960 | 48.185 | 0.22 | 0.46 | 47.985 | 48.185 | 47.87 | 213 |
| 1713817560 | 47.965 | 0.33 | 0.69 | 47.81 | 47.965 | 47.685 | 322 |
| 1713558420 | 47.635 | 0.13 | 0.28 | 47.125 | 47.635 | 47.08 | 970 |
| 1713472020 | 47.5 | -0.08 | -0.16 | 47.51 | 47.51 | 47.425 | 894 |
| 1713385620 | 47.575 | 0.31 | 0.65 | 47.575 | 47.575 | 47.575 | 50 |
| 1713299220 | 47.27 | -0.67 | -1.39 | 47.28 | 47.415 | 47.235 | 861 |
| 1713212820 | 47.935 | -0.39 | -0.81 | 48.35 | 48.55 | 47.935 | 1716 |
| 1712953620 | 48.325 | -0.19 | -0.39 | 48.815 | 48.835 | 48.325 | 133 |
| 1712867220 | 48.515 | -0.01 | -0.01 | 48.62 | 48.62 | 48.37 | 369 |
| 1712780760 | 48.52 | -0.29 | -0.58 | 48.885 | 49.125 | 48.52 | 261 |
| 1712694360 | 48.805 | 0.3 | 0.62 | 48.66 | 48.805 | 48.66 | 3687 |
| 1712607960 | 48.505 | 0.33 | 0.67 | 48.23 | 48.845 | 48.23 | 790 |
| 1712348820 | 48.18 | -0.77 | -1.56 | 48.315 | 48.315 | 47.965 | 1396 |
| 1712262360 | 48.945 | 0.53 | 1.09 | 48.215 | 48.945 | 48.215 | 97 |
| 1712175960 | 48.415 | 0.34 | 0.71 | 48 | 48.415 | 47.82 | 514 |
| 1712089560 | 48.075 | -0.56 | -1.14 | 48.67 | 48.67 | 48.075 | 1799 |
| 1711661160 | 48.63 | 0.36 | 0.74 | 48.24 | 48.63 | 48.24 | 396 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
