State Street Global Advisors Limited IE (SPF1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721420760 | 37.4889 | -0.15 | -0.40 | 37.4889 | 37.4889 | 37.4889 | 270 |
| 1721334360 | 37.64 | -0.03 | -0.07 | 37.6321 | 37.640099 | 37.6321 | 536 |
| 1721248020 | 37.6671 | -0.03 | -0.08 | 37.4339 | 37.7477 | 37.4339 | 1744 |
| 1721161560 | 37.6967 | -0.06 | -0.15 | 37.6967 | 37.6967 | 37.6967 | 20 |
| 1721075160 | 37.7539 | 0.04 | 0.10 | 37.7551 | 37.810899 | 37.7539 | 159 |
| 1720815960 | 37.7171 | 0.43 | 1.16 | 37.7171 | 37.7171 | 37.7171 | 50 |
| 1720729560 | 37.2859 | 0 | 0.00 | 37.2859 | 37.2859 | 37.2859 | 0 |
| 1720643160 | 37.2859 | 0 | 0.00 | 37.2859 | 37.2859 | 37.2859 | 0 |
| 1720556760 | 37.2859 | 0 | 0.00 | 37.2859 | 37.2859 | 37.2859 | 0 |
| 1720470360 | 37.2859 | 0.12 | 0.33 | 37.1701 | 37.2859 | 37.1701 | 473 |
| 1720211220 | 37.1619 | -0.18 | -0.48 | 36.7397 | 37.1619 | 36.7397 | 702 |
| 1720124820 | 37.3407 | 0 | 0.00 | 37.3407 | 37.3407 | 37.3407 | 0 |
| 1720038420 | 37.3407 | 0 | 0.00 | 37.3407 | 37.3407 | 37.3407 | 0 |
| 1719952020 | 37.3407 | 0.05 | 0.13 | 36.7551 | 37.3407 | 36.7551 | 406 |
| 1719865620 | 37.2929 | 0.1 | 0.27 | 37.1731 | 37.2929 | 37.1731 | 803 |
| 1719606420 | 37.1931 | 0.18 | 0.49 | 37.1801 | 37.1931 | 37.1801 | 549 |
| 1719520020 | 37.0129 | 0 | 0.00 | 37.0129 | 37.0129 | 37.0129 | 0 |
| 1719433620 | 37.0129 | 0 | 0.00 | 37.0129 | 37.0129 | 37.0129 | 0 |
| 1719347220 | 37.0129 | 0 | 0.00 | 37.0129 | 37.0129 | 37.0129 | 0 |
| 1719260820 | 37.0129 | 0.33 | 0.89 | 37.0129 | 37.0129 | 37.0129 | 5 |
| 1719001560 | 36.687199 | 0 | 0.00 | 36.687199 | 36.687199 | 36.687199 | 0 |
| 1718915160 | 36.687199 | -0.37 | -1.00 | 36.687199 | 36.687199 | 36.687199 | 173 |
| 1718828820 | 37.0589 | 0.16 | 0.42 | 37.0589 | 37.0589 | 37.0589 | 112 |
| 1718742360 | 36.902099 | -0.05 | -0.14 | 36.902099 | 36.902099 | 36.902099 | 244 |
| 1718656020 | 36.952 | -0.45 | -1.19 | 36.9759 | 36.9759 | 36.952 | 19 |
| 1718396820 | 37.397 | 0 | 0.00 | 37.397 | 37.397 | 37.397 | 0 |
| 1718310420 | 37.397 | 0.3 | 0.82 | 37.2791 | 37.397 | 37.2791 | 7490 |
| 1718224020 | 37.0921 | 0.03 | 0.09 | 37.0921 | 37.0921 | 37.0921 | 120 |
| 1718137620 | 37.0589 | 0 | 0.00 | 37.0589 | 37.0589 | 37.0589 | 0 |
| 1718051220 | 37.0589 | 0 | 0.00 | 37.0589 | 37.0589 | 37.0589 | 0 |
| 1717792020 | 37.0589 | -0.32 | -0.86 | 37.057899 | 37.0589 | 37.057899 | 2 |
| 1717705620 | 37.3821 | 0.33 | 0.88 | 37.3821 | 37.3821 | 37.3821 | 25 |
| 1717619220 | 37.0549 | 0.17 | 0.47 | 37.0549 | 37.0549 | 37.0549 | 1 |
| 1717532820 | 36.8831 | -0.05 | -0.15 | 36.8831 | 36.8911 | 36.8831 | 2189 |
| 1717446420 | 36.9379 | 0.02 | 0.05 | 36.8999 | 36.9379 | 36.8999 | 3 |
| 1717187220 | 36.92 | 0 | 0.00 | 36.92 | 36.92 | 36.92 | 0 |
| 1717100820 | 36.92 | -0.16 | -0.44 | 36.92 | 36.92 | 36.92 | 120 |
| 1717014420 | 37.0841 | 0 | 0.00 | 37.0841 | 37.0841 | 37.0841 | 0 |
| 1716928020 | 37.0841 | 0.04 | 0.11 | 37.0841 | 37.0841 | 37.0841 | 170 |
| 1716841560 | 37.0441 | 0.06 | 0.17 | 36.6971 | 37.0441 | 36.6971 | 272 |
| 1716582420 | 36.9819 | -0.27 | -0.72 | 36.9819 | 36.9819 | 36.9819 | 5 |
| 1716496020 | 37.2519 | 0.04 | 0.10 | 37.2519 | 37.2519 | 37.2519 | 5 |
| 1716409560 | 37.2151 | 0 | 0.00 | 37.2151 | 37.2151 | 37.2151 | 0 |
| 1716323160 | 37.2151 | 0 | 0.00 | 37.2151 | 37.2151 | 37.2151 | 0 |
| 1716236760 | 37.2151 | -0.19 | -0.50 | 37.2151 | 37.2151 | 37.2151 | 20 |
| 1715977620 | 37.4011 | 0 | 0.00 | 37.4011 | 37.4011 | 37.4011 | 0 |
| 1715891220 | 37.4011 | 0 | 0.00 | 37.4011 | 37.4011 | 37.4011 | 0 |
| 1715804820 | 37.4011 | 0.96 | 2.64 | 36.99 | 37.4011 | 36.960099 | 3801 |
| 1715718360 | 36.4405 | 0 | 0.00 | 36.4405 | 36.4405 | 36.4405 | 0 |
| 1715631960 | 36.4405 | -0.46 | -1.26 | 37.1625 | 37.1625 | 36.4405 | 391 |
| 1715372820 | 36.9039 | 0 | 0.00 | 36.9039 | 36.9039 | 36.9039 | 0 |
| 1715286420 | 36.9039 | 0 | 0.00 | 36.9039 | 36.9039 | 36.9039 | 0 |
| 1715200020 | 36.9039 | -0.02 | -0.05 | 36.9039 | 36.9039 | 36.9039 | 80 |
| 1715113620 | 36.9229 | 0.25 | 0.67 | 36.9229 | 36.9229 | 36.9229 | 2 |
| 1715027220 | 36.6771 | 0.3 | 0.83 | 36.6651 | 36.7389 | 36.6651 | 624 |
| 1714768020 | 36.3761 | 0.02 | 0.05 | 36.274299 | 36.3761 | 36.274299 | 1585 |
| 1714681560 | 36.3579 | -0.04 | -0.10 | 36.4519 | 36.4519 | 36.3579 | 2 |
| 1714508820 | 36.396099 | 0.12 | 0.32 | 36.2136 | 36.396099 | 36.2136 | 325 |
| 1714422420 | 36.2791 | 0 | 0.00 | 36.2791 | 36.2791 | 36.2791 | 0 |
| 1714163220 | 36.2791 | 0 | 0.00 | 36.2791 | 36.2791 | 36.2791 | 0 |
| 1714076820 | 36.2791 | -0.1 | -0.26 | 36.2791 | 36.2791 | 36.2791 | 93 |
| 1713990360 | 36.374899 | 0 | 0.00 | 36.374899 | 36.374899 | 36.374899 | 0 |
| 1713903960 | 36.374899 | 0.24 | 0.66 | 36.319899 | 36.374899 | 36.319899 | 6 |
| 1713817620 | 36.1351 | 0 | 0.00 | 36.1351 | 36.1351 | 36.1351 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
