State Street Global Advisors Limited IE (SPPS)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742592420 | 32.267899 | 0 | 0.00 | 32.267899 | 32.267899 | 32.267899 | 0 |
| 1742506020 | 32.267899 | 0 | 0.00 | 32.267899 | 32.267899 | 32.267899 | 0 |
| 1742419620 | 32.267899 | 0.01 | 0.03 | 32.267899 | 32.267899 | 32.267899 | 16 |
| 1742333220 | 32.2579 | 0 | 0.00 | 32.2579 | 32.2579 | 32.2579 | 0 |
| 1742246820 | 32.2579 | 0 | 0.00 | 32.2579 | 32.2579 | 32.2579 | 0 |
| 1741987620 | 32.2579 | 0 | 0.00 | 32.2579 | 32.2579 | 32.2579 | 0 |
| 1741901220 | 32.2579 | 0 | 0.00 | 32.2579 | 32.2579 | 32.2579 | 0 |
| 1741814820 | 32.2579 | 0 | 0.00 | 32.2579 | 32.2579 | 32.2579 | 0 |
| 1741728420 | 32.2579 | 0 | 0.00 | 32.2579 | 32.2579 | 32.2579 | 0 |
| 1741642020 | 32.2579 | 0.01 | 0.04 | 32.2579 | 32.2579 | 32.2579 | 532 |
| 1741382820 | 32.2459 | -0.03 | -0.10 | 32.2459 | 32.2459 | 32.2459 | 7 |
| 1741296420 | 32.2789 | 0 | 0.00 | 32.2789 | 32.2789 | 32.2789 | 0 |
| 1741210020 | 32.2789 | 0 | 0.00 | 32.2789 | 32.2789 | 32.2789 | 0 |
| 1741123620 | 32.2789 | 0 | 0.00 | 32.2789 | 32.2789 | 32.2789 | 0 |
| 1741037220 | 32.2789 | -0.01 | -0.02 | 32.2949 | 32.2949 | 32.2789 | 593 |
| 1740778020 | 32.285899 | 0.01 | 0.03 | 32.285899 | 32.285899 | 32.285899 | 500 |
| 1740691620 | 32.276899 | 0 | 0.00 | 32.276899 | 32.276899 | 32.276899 | 0 |
| 1740605220 | 32.276899 | -0.24 | -0.74 | 32.276899 | 32.276899 | 32.276899 | 780 |
| 1740518820 | 32.5159 | 0 | 0.00 | 32.5159 | 32.5159 | 32.5159 | 0 |
| 1740432420 | 32.5159 | 0 | 0.00 | 32.5159 | 32.5159 | 32.5159 | 0 |
| 1740173220 | 32.5159 | 0 | 0.00 | 32.5159 | 32.5159 | 32.5159 | 0 |
| 1740086820 | 32.5159 | 0 | 0.00 | 32.5159 | 32.5159 | 32.5159 | 0 |
| 1740000420 | 32.5159 | 0 | 0.00 | 32.5159 | 32.5159 | 32.5159 | 0 |
| 1739914020 | 32.5159 | 0 | 0.00 | 32.5159 | 32.5159 | 32.5159 | 0 |
| 1739827620 | 32.5159 | 0.32 | 0.98 | 32.5159 | 32.5159 | 32.5159 | 1000 |
| 1739568420 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1739482020 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1739395620 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1739309220 | 32.2 | -0.02 | -0.05 | 32.2 | 32.2 | 32.2 | 320 |
| 1739222820 | 32.2169 | 0.01 | 0.02 | 32.2169 | 32.2169 | 32.2169 | 3085 |
| 1738963620 | 32.2109 | 0.01 | 0.03 | 32.2109 | 32.2109 | 32.2109 | 7 |
| 1738877220 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1738790820 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1738704420 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1738618020 | 32.2 | 0.16 | 0.51 | 32.2 | 32.2 | 32.2 | 466 |
| 1738358820 | 32.035899 | 0 | 0.00 | 32.035899 | 32.035899 | 32.035899 | 0 |
| 1738272420 | 32.035899 | 0 | 0.00 | 32.035899 | 32.035899 | 32.035899 | 0 |
| 1738186020 | 32.035899 | 0 | 0.00 | 32.035899 | 32.035899 | 32.035899 | 0 |
| 1738099620 | 32.035899 | 0 | 0.00 | 32.035899 | 32.035899 | 32.035899 | 0 |
| 1738013220 | 32.035899 | 0 | 0.00 | 32.035899 | 32.035899 | 32.035899 | 0 |
| 1737754020 | 32.035899 | 0 | 0.00 | 32.035899 | 32.035899 | 32.035899 | 0 |
| 1737667620 | 32.035899 | 0 | 0.00 | 32.035899 | 32.035899 | 32.035899 | 0 |
| 1737581220 | 32.035899 | 0 | 0.00 | 32.035899 | 32.035899 | 32.035899 | 0 |
| 1737494820 | 32.035899 | 0 | 0.00 | 32.035899 | 32.035899 | 32.035899 | 0 |
| 1737408420 | 32.035899 | 0 | 0.00 | 32.035899 | 32.035899 | 32.035899 | 0 |
| 1737149220 | 32.035899 | 0 | 0.00 | 32.035899 | 32.035899 | 32.035899 | 0 |
| 1737062820 | 32.035899 | 0 | 0.00 | 32.035899 | 32.035899 | 32.035899 | 0 |
| 1736976420 | 32.035899 | 0 | 0.00 | 32.035899 | 32.035899 | 32.035899 | 0 |
| 1736890020 | 32.035899 | 0 | 0.00 | 32.035899 | 32.035899 | 32.035899 | 0 |
| 1736803620 | 32.035899 | 0 | 0.00 | 32.035899 | 32.035899 | 32.035899 | 0 |
| 1736544420 | 32.035899 | 0 | 0.00 | 32.035899 | 32.035899 | 32.035899 | 0 |
| 1736458020 | 32.035899 | 0 | 0.00 | 32.035899 | 32.035899 | 32.035899 | 0 |
| 1736371620 | 32.035899 | -0.02 | -0.07 | 32.035899 | 32.035899 | 32.035899 | 300 |
| 1736285220 | 32.0569 | -0.02 | -0.06 | 32.0569 | 32.0569 | 32.0569 | 7 |
| 1736198820 | 32.0749 | 0 | 0.00 | 32.0749 | 32.0749 | 32.0749 | 0 |
| 1735939620 | 32.0749 | 0.01 | 0.04 | 32.0859 | 32.0859 | 32.0749 | 1558 |
| 1735801200 | 32.060899 | 0 | 0.00 | 32.060899 | 32.060899 | 32.060899 | 0 |
| 1735542000 | 32.060899 | 0 | 0.00 | 32.060899 | 32.060899 | 32.060899 | 0 |
| 1735282800 | 32.060899 | 0 | 0.00 | 32.060899 | 32.060899 | 32.060899 | 0 |
| 1734937200 | 32.060899 | 0 | 0.00 | 32.060899 | 32.060899 | 32.060899 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
