State Street Global Advisors Limited IE (SPFT)
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 |
|---|---|---|---|---|---|---|---|
| 1742851620 | 154.96 | 4.04 | 2.68 | 153.1 | 155.06 | 152.6 | 463 |
| 1742592420 | 150.91999 | 0.06 | 0.04 | 149.36 | 151.32 | 148.6 | 371 |
| 1742506020 | 150.86 | -0.6 | -0.40 | 152.22 | 152.47998 | 149.88 | 551 |
| 1742419620 | 151.46 | 2.62 | 1.76 | 147.58 | 152.5 | 147.58 | 783 |
| 1742333220 | 148.84 | -3.14 | -2.07 | 150.97998 | 150.97998 | 146.84 | 1347 |
| 1742246820 | 151.97998 | 1.1 | 0.73 | 150.8 | 151.97998 | 148.3 | 1092 |
| 1741987620 | 150.88 | 3.88 | 2.64 | 148.91999 | 150.88 | 147.41999 | 1285 |
| 1741901220 | 147 | -2.46 | -1.65 | 147.94 | 148.97998 | 144.9 | 336 |
| 1741814820 | 149.46 | 3.82 | 2.62 | 145.34 | 149.63999 | 145.18 | 886 |
| 1741728420 | 145.63999 | -2.12 | -1.43 | 145.46 | 149.94 | 143.91999 | 2366 |
| 1741642020 | 147.76 | -5.4 | -3.53 | 154.08 | 154.24 | 144.6 | 2355 |
| 1741382820 | 153.16 | 0.58 | 0.38 | 151.74 | 155.04 | 150.97998 | 682 |
| 1741296420 | 152.58 | -4 | -2.55 | 157.62 | 157.68 | 152.22 | 929 |
| 1741210020 | 156.58 | -3.32 | -2.08 | 159.32 | 160.28 | 153.16 | 2045 |
| 1741123620 | 159.9 | 1.64 | 1.04 | 159.26 | 161.06 | 155.88 | 3740 |
| 1741037220 | 158.26 | -3.42 | -2.12 | 165.26 | 167.02 | 158.08 | 1611 |
| 1740778020 | 161.68 | -3.24 | -1.96 | 164.72 | 164.82 | 161.68 | 891 |
| 1740691620 | 164.91999 | -1.84 | -1.10 | 168.02 | 170.36 | 164.91999 | 495 |
| 1740605220 | 166.76 | -1.68 | -1.00 | 167.62 | 170 | 166.76 | 3280 |
| 1740518820 | 168.44 | -2.56 | -1.50 | 170.13999 | 170.13999 | 165.58 | 827 |
| 1740432420 | 171 | -2 | -1.16 | 173.7 | 173.76 | 169.72 | 2186 |
| 1740173220 | 173 | -1.08 | -0.62 | 175.26 | 176.72 | 173 | 649 |
| 1740086820 | 174.08 | -2.54 | -1.44 | 176.94 | 177.08 | 174.08 | 383 |
| 1740000420 | 176.62 | -0.36 | -0.20 | 178 | 178 | 175.76 | 939 |
| 1739914020 | 176.98 | 1.96 | 1.12 | 177.36 | 177.8 | 175.82 | 828 |
| 1739827620 | 175.02 | -0.6 | -0.34 | 176.66 | 176.74 | 174.82 | 1632 |
| 1739568420 | 175.62 | -0.4 | -0.23 | 174.58 | 176.38 | 173.16 | 748 |
| 1739482020 | 176.02 | 4.32 | 2.52 | 172.18 | 176.18 | 172.12 | 446 |
| 1739395620 | 171.69999 | -4.02 | -2.29 | 175.42 | 175.42 | 171.69999 | 576 |
| 1739309220 | 175.72 | 2.44 | 1.41 | 175.38 | 175.98 | 172.72 | 1163 |
| 1739222820 | 173.28 | 0.52 | 0.30 | 173.8 | 176.16 | 172.56 | 1179 |
| 1738963620 | 172.76 | -0.04 | -0.02 | 172.56 | 173.8 | 171.06 | 651 |
| 1738877220 | 172.8 | 1.12 | 0.65 | 170.13999 | 173.48 | 170.12 | 928 |
| 1738790820 | 171.68 | 4.2 | 2.51 | 168.86 | 171.68 | 167.08 | 895 |
| 1738704420 | 167.47998 | -1.76 | -1.04 | 168.62 | 170.32 | 165.82 | 422 |
| 1738618020 | 169.24 | -2.12 | -1.24 | 169.04 | 169.62 | 165.94 | 1520 |
| 1738358820 | 171.36 | 0.64 | 0.37 | 172.02 | 173.66 | 170.5 | 606 |
| 1738272420 | 170.72 | -0.46 | -0.27 | 172.58 | 172.58 | 167.6 | 791 |
| 1738186020 | 171.18 | -0.78 | -0.45 | 171.98 | 173.26 | 169.56 | 1452 |
| 1738099620 | 171.96 | 6.36 | 3.84 | 167.68 | 171.96 | 165.13999 | 1465 |
| 1738013220 | 165.6 | -9.4 | -5.37 | 172.18 | 172.18 | 162.12 | 3117 |
| 1737754020 | 175 | -2.68 | -1.51 | 175.84 | 176.52 | 175 | 1950 |
| 1737667620 | 177.68 | -0.08 | -0.05 | 177.4 | 177.68 | 174.72 | 807 |
| 1737581220 | 177.76 | 3.94 | 2.27 | 174.96 | 177.98 | 174.38 | 1315 |
| 1737494820 | 173.82 | 2.52 | 1.47 | 174.6 | 174.6 | 170.69999 | 1554 |
| 1737408420 | 171.3 | -4.8 | -2.73 | 175.32 | 176.58 | 171.3 | 3254 |
| 1737149220 | 176.1 | 2.48 | 1.43 | 173.56 | 176.28 | 171.5 | 1606 |
| 1737062820 | 173.62 | -1.26 | -0.72 | 175.86 | 175.86 | 171.63999 | 1083 |
| 1736976420 | 174.88 | 4.58 | 2.69 | 170.96 | 174.96 | 169.3 | 1271 |
| 1736890020 | 170.3 | -1.72 | -1.00 | 172.3 | 172.56 | 167.34 | 1226 |
| 1736803620 | 172.02 | -1.28 | -0.74 | 172.66 | 172.66 | 169.04 | 1652 |
| 1736544420 | 173.3 | -2.42 | -1.38 | 175.78 | 175.96 | 171.22 | 3208 |
| 1736458020 | 175.72 | 0 | 0.00 | 175.6 | 178.84 | 172.92 | 593 |
| 1736371620 | 175.72 | 0.76 | 0.43 | 175.88 | 176.26 | 173.12 | 1445 |
| 1736285220 | 174.96 | -3.32 | -1.86 | 178.18 | 178.32 | 174.12 | 1624 |
| 1736198820 | 178.28 | 0.86 | 0.48 | 177.26 | 179.72 | 175.88 | 2419 |
| 1735939620 | 177.42 | 3.24 | 1.86 | 175.02 | 177.42 | 172.38 | 1097 |
| 1735853220 | 174.18 | 1.18 | 0.68 | 174.12 | 176.08 | 173 | 2391 |
| 1735594020 | 173 | -3.84 | -2.17 | 176.26 | 176.26 | 173 | 661 |
| 1735334820 | 176.84 | 0.42 | 0.24 | 177.54 | 178.1 | 173.8 | 1123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
