State Street Global Advisors Limited IE (SPPD)
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 |
|---|---|---|---|---|---|---|---|
| 1724444820 | 8.553 | 0.09 | 1.09 | 8.553 | 8.553 | 8.553 | 25 |
| 1724358420 | 8.461 | -0.02 | -0.27 | 8.461 | 8.461 | 8.461 | 6000 |
| 1724271960 | 8.484 | 0.01 | 0.15 | 8.484 | 8.484 | 8.484 | 140 |
| 1724185560 | 8.471 | -0.01 | -0.16 | 8.459 | 8.471 | 8.458 | 42 |
| 1724099220 | 8.485 | 0.11 | 1.27 | 8.485 | 8.485 | 8.485 | 5000 |
| 1723840020 | 8.379 | -0.02 | -0.18 | 8.379 | 8.379 | 8.379 | 125 |
| 1723753620 | 8.394 | 0.16 | 1.97 | 8.397 | 8.397 | 8.371 | 705 |
| 1723667160 | 8.2319999 | 0 | 0.00 | 8.2319999 | 8.2319999 | 8.2319999 | 0 |
| 1723580760 | 8.2319999 | -0.06 | -0.74 | 8.2319999 | 8.2319999 | 8.2319999 | 130 |
| 1723494420 | 8.2929999 | 0 | 0.00 | 8.2929999 | 8.2929999 | 8.2929999 | 0 |
| 1723235220 | 8.2929999 | 0.11 | 1.32 | 8.2959999 | 8.2959999 | 8.2929999 | 19000 |
| 1723148820 | 8.185 | 0.01 | 0.06 | 8.185 | 8.185 | 8.185 | 1224 |
| 1723062360 | 8.18 | -0.04 | -0.51 | 8.247 | 8.284 | 8.18 | 6082 |
| 1722975960 | 8.222 | -0.11 | -1.33 | 8.224 | 8.224 | 8.222 | 13 |
| 1722889620 | 8.333 | -0.03 | -0.41 | 8.333 | 8.333 | 8.333 | 19 |
| 1722630360 | 8.367 | 0.06 | 0.73 | 8.367 | 8.367 | 8.367 | 1 |
| 1722544020 | 8.3059999 | 0 | 0.05 | 8.3699999 | 8.455 | 8.3059999 | 6510 |
| 1722457620 | 8.302 | 0 | 0.00 | 8.302 | 8.302 | 8.302 | 0 |
| 1722371220 | 8.302 | -0.04 | -0.53 | 8.302 | 8.302 | 8.302 | 6500 |
| 1722284760 | 8.346 | 0.18 | 2.25 | 8.348 | 8.348 | 8.346 | 7115 |
| 1722025620 | 8.162 | 0 | 0.00 | 8.162 | 8.162 | 8.162 | 0 |
| 1721939220 | 8.162 | 0 | 0.00 | 8.162 | 8.162 | 8.162 | 0 |
| 1721852820 | 8.162 | -0.06 | -0.73 | 8.177 | 8.177 | 8.162 | 292 |
| 1721766420 | 8.222 | 0.03 | 0.38 | 8.222 | 8.222 | 8.222 | 1 |
| 1721679960 | 8.191 | -0.09 | -1.03 | 8.196 | 8.196 | 8.191 | 647 |
| 1721420820 | 8.276 | 0 | 0.00 | 8.276 | 8.276 | 8.276 | 0 |
| 1721334420 | 8.276 | 0 | 0.00 | 8.276 | 8.276 | 8.276 | 0 |
| 1721248020 | 8.276 | 0.17 | 2.15 | 8.2319999 | 8.276 | 8.2319999 | 1635 |
| 1721161560 | 8.102 | -0 | -0.05 | 8.102 | 8.102 | 8.102 | 97 |
| 1721075160 | 8.106 | 0.2 | 2.50 | 8.098 | 8.109 | 8.098 | 30 |
| 1720815960 | 7.908 | 0 | 0.00 | 7.908 | 7.908 | 7.908 | 0 |
| 1720729560 | 7.908 | 0 | 0.00 | 7.908 | 7.908 | 7.908 | 0 |
| 1720643160 | 7.908 | 0 | 0.00 | 7.908 | 7.908 | 7.908 | 0 |
| 1720556760 | 7.908 | 0 | 0.00 | 7.908 | 7.908 | 7.908 | 0 |
| 1720470360 | 7.908 | 0.08 | 1.05 | 7.869 | 7.908 | 7.869 | 82 |
| 1720211220 | 7.826 | -0.06 | -0.72 | 7.871 | 7.871 | 7.826 | 571 |
| 1720124820 | 7.883 | 0 | 0.00 | 7.883 | 7.883 | 7.883 | 0 |
| 1720038420 | 7.883 | 0.07 | 0.83 | 7.883 | 7.883 | 7.883 | 3 |
| 1719952020 | 7.818 | -0.12 | -1.47 | 7.836 | 7.836 | 7.818 | 6 |
| 1719865620 | 7.935 | 0 | 0.00 | 7.941 | 7.941 | 7.935 | 10 |
| 1719606420 | 7.935 | 0 | 0.00 | 7.935 | 7.935 | 7.935 | 0 |
| 1719520020 | 7.935 | -0.02 | -0.19 | 7.935 | 7.935 | 7.935 | 8660 |
| 1719433620 | 7.95 | -0.12 | -1.50 | 7.95 | 7.95 | 7.95 | 8 |
| 1719347220 | 8.071 | 0 | 0.00 | 8.071 | 8.071 | 8.071 | 0 |
| 1719260820 | 8.071 | 0 | 0.00 | 8.071 | 8.071 | 8.071 | 0 |
| 1719001620 | 8.071 | 0.04 | 0.55 | 8.071 | 8.071 | 8.071 | 10 |
| 1718915160 | 8.0269999 | 0.09 | 1.17 | 8.035 | 8.035 | 8.0269999 | 673 |
| 1718828820 | 7.934 | 0 | 0.00 | 7.934 | 7.934 | 7.934 | 0 |
| 1718742420 | 7.934 | 0 | 0.00 | 7.934 | 7.934 | 7.934 | 0 |
| 1718656020 | 7.934 | -0.09 | -1.06 | 7.95 | 7.95 | 7.934 | 104 |
| 1718396820 | 8.019 | 0 | 0.00 | 8.019 | 8.019 | 8.019 | 0 |
| 1718310420 | 8.019 | 0 | 0.00 | 8.019 | 8.019 | 8.019 | 0 |
| 1718224020 | 8.019 | 0 | 0.00 | 8.019 | 8.019 | 8.019 | 0 |
| 1718137620 | 8.019 | 0 | 0.00 | 8.019 | 8.019 | 8.019 | 0 |
| 1718051220 | 8.019 | -0.03 | -0.42 | 8.017 | 8.019 | 8.017 | 18647 |
| 1717792020 | 8.053 | -0.03 | -0.32 | 8.071 | 8.071 | 8.02 | 75 |
| 1717705620 | 8.079 | 0 | 0.00 | 8.079 | 8.079 | 8.079 | 0 |
| 1717619220 | 8.079 | 0 | 0.04 | 8.079 | 8.079 | 8.079 | 16 |
| 1717532820 | 8.076 | -0.02 | -0.19 | 8.0559999 | 8.076 | 8.0559999 | 102 |
| 1717446420 | 8.0909999 | 0.09 | 1.09 | 8.1549999 | 8.1549999 | 8.0909999 | 2891 |
| 1717187220 | 8.004 | 0.07 | 0.84 | 7.963 | 8.004 | 7.963 | 21 |
| 1717100820 | 7.937 | -0.14 | -1.67 | 7.937 | 7.937 | 7.937 | 5 |
| 1717014420 | 8.0719999 | 0 | 0.00 | 8.0719999 | 8.0719999 | 8.0719999 | 0 |
| 1716928020 | 8.0719999 | 0 | 0.02 | 8.07 | 8.0719999 | 8.066 | 5390 |
| 1716841560 | 8.07 | -0.16 | -1.91 | 8.07 | 8.07 | 8.07 | 17 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
