Spdr Msci Em Asia Ucits Etf (SPYA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 71.099999 | 0.01 | 0.01 | 70.87 | 71.099999 | 70.87 | 440 |
| 1721334360 | 71.09 | -1.07 | -1.48 | 72.36 | 72.36 | 71.08 | 472 |
| 1721248020 | 72.16 | -0.99 | -1.35 | 72.72 | 72.72 | 72.16 | 197 |
| 1721161560 | 73.15 | 0.05 | 0.07 | 73.319999 | 73.319999 | 73.15 | 65 |
| 1721075160 | 73.099999 | -0.84 | -1.14 | 74.12 | 74.12 | 73.099999 | 173 |
| 1720815960 | 73.94 | 0.09 | 0.12 | 73.68 | 73.94 | 73.61 | 208 |
| 1720729560 | 73.849999 | 0.48 | 0.65 | 74 | 74.15 | 73.849999 | 250 |
| 1720643220 | 73.37 | 0.19 | 0.26 | 73.48 | 73.5 | 73.37 | 188 |
| 1720556760 | 73.18 | 0.21 | 0.29 | 72.4 | 73.18 | 72.4 | 30 |
| 1720470360 | 72.97 | 0.27 | 0.37 | 72.5 | 73.099999 | 72.5 | 220 |
| 1720211220 | 72.7 | -0.49 | -0.67 | 72.97 | 72.97 | 72.62 | 80 |
| 1720124820 | 73.19 | 0.66 | 0.91 | 72.91 | 73.19 | 72.91 | 223 |
| 1720038420 | 72.53 | 0.62 | 0.86 | 72.27 | 72.7 | 72.27 | 1280 |
| 1719952020 | 71.91 | -0.13 | -0.18 | 71.81 | 71.91 | 71.81 | 3 |
| 1719865620 | 72.04 | -0.62 | -0.85 | 72.05 | 72.209999 | 72.04 | 839 |
| 1719606420 | 72.66 | 0.87 | 1.21 | 72.59 | 72.78 | 72.5 | 157 |
| 1719520020 | 71.79 | -0.27 | -0.37 | 72.099999 | 72.099999 | 71.79 | 5 |
| 1719433620 | 72.06 | 0.12 | 0.17 | 72.5 | 72.5 | 72.06 | 17 |
| 1719347160 | 71.94 | 0.22 | 0.31 | 71.8 | 71.94 | 71.8 | 128 |
| 1719260820 | 71.72 | -0.47 | -0.65 | 71.8 | 72.06 | 71.72 | 323 |
| 1719001620 | 72.19 | -0.77 | -1.06 | 72.34 | 72.34 | 72.19 | 176 |
| 1718915160 | 72.959999 | -0.29 | -0.40 | 72.989999 | 72.989999 | 72.959999 | 71 |
| 1718828820 | 73.25 | 1.35 | 1.88 | 73 | 73.25 | 72.819999 | 30 |
| 1718742360 | 71.9 | 0.23 | 0.32 | 71.62 | 72.14 | 71.62 | 64 |
| 1718656020 | 71.67 | 0.13 | 0.18 | 72.05 | 72.05 | 71.55 | 32 |
| 1718396820 | 71.54 | 0.62 | 0.87 | 71.599999 | 71.63 | 71.54 | 80 |
| 1718310420 | 70.92 | 0.5 | 0.71 | 70.959999 | 71.05 | 70.9 | 33 |
| 1718224020 | 70.42 | 0.17 | 0.24 | 70.93 | 70.93 | 70.4 | 388 |
| 1718137620 | 70.25 | -0.8 | -1.13 | 70.33 | 70.42 | 70.25 | 111 |
| 1718051220 | 71.05 | 1.34 | 1.92 | 70.36 | 71.05 | 70.08 | 431 |
| 1717792020 | 69.709999 | 0.08 | 0.11 | 69.89 | 70.08 | 69.709999 | 192 |
| 1717705620 | 69.63 | 0.62 | 0.90 | 69.63 | 69.63 | 69.63 | 300 |
| 1717619220 | 69.01 | 0.93 | 1.37 | 68.81 | 69.03 | 68.81 | 458 |
| 1717532820 | 68.08 | -1.21 | -1.75 | 68.59 | 68.59 | 68.08 | 1369 |
| 1717446420 | 69.29 | 1.05 | 1.54 | 68.75 | 69.62 | 68.75 | 404 |
| 1717187220 | 68.239999 | -0.96 | -1.39 | 69.41 | 69.41 | 68.239999 | 7 |
| 1717100820 | 69.2 | -0.26 | -0.37 | 69.06 | 69.2 | 69 | 13 |
| 1717014420 | 69.459999 | -0.8 | -1.14 | 69.459999 | 69.459999 | 69.459999 | 15 |
| 1716928020 | 70.26 | -0.39 | -0.55 | 70.489999 | 70.489999 | 70.25 | 1717 |
| 1716841560 | 70.65 | 0.99 | 1.42 | 70.65 | 70.65 | 70.65 | 13 |
| 1716582420 | 69.66 | -0.24 | -0.34 | 69.94 | 70.22 | 69.66 | 508 |
| 1716496020 | 69.9 | -0.61 | -0.87 | 70.51 | 70.83 | 69.9 | 2166 |
| 1716409620 | 70.51 | 0.18 | 0.26 | 70 | 70.84 | 69.98 | 110 |
| 1716323160 | 70.33 | -0.45 | -0.64 | 70.69 | 70.69 | 70.19 | 272 |
| 1716236760 | 70.78 | -0.76 | -1.06 | 70.819999 | 70.84 | 70.78 | 424 |
| 1715977620 | 71.54 | 0.54 | 0.76 | 70.88 | 71.54 | 70.75 | 77 |
| 1715891220 | 71 | 0.88 | 1.25 | 71.01 | 71.01 | 70.3 | 177 |
| 1715804820 | 70.12 | 0.47 | 0.67 | 70 | 70.209999 | 70 | 516 |
| 1715718420 | 69.65 | -0.04 | -0.06 | 69.3 | 69.93 | 69.3 | 526 |
| 1715631960 | 69.69 | 0.18 | 0.26 | 69.41 | 69.69 | 69.349999 | 251 |
| 1715372820 | 69.51 | 0.81 | 1.18 | 69.11 | 69.51 | 69.11 | 51 |
| 1715286420 | 68.7 | 0.25 | 0.37 | 68.7 | 68.7 | 68.7 | 1 |
| 1715200020 | 68.45 | -0.61 | -0.88 | 68.52 | 68.52 | 68.45 | 1176 |
| 1715113620 | 69.06 | 0.04 | 0.06 | 68.73 | 69.06 | 68.63 | 99 |
| 1715027220 | 69.02 | 0.54 | 0.79 | 69.3 | 69.3 | 68.88 | 704 |
| 1714768020 | 68.48 | -0.46 | -0.67 | 68.5 | 68.709999 | 68.48 | 111 |
| 1714681560 | 68.94 | 1.45 | 2.15 | 67.959999 | 68.94 | 67.959999 | 1447 |
| 1714508820 | 67.489999 | -0.07 | -0.10 | 67.61 | 67.61 | 67.48 | 37 |
| 1714422420 | 67.56 | 0.58 | 0.87 | 67.56 | 67.56 | 67.56 | 15 |
| 1714163220 | 66.98 | 1.04 | 1.58 | 66.95 | 67.06 | 66.95 | 5 |
| 1714076820 | 65.94 | -0.79 | -1.18 | 66.019999 | 66.019999 | 65.94 | 3 |
| 1713990420 | 66.73 | 0.97 | 1.48 | 66.73 | 66.73 | 66.73 | 6 |
| 1713903960 | 65.76 | 0.46 | 0.70 | 65.8 | 65.8 | 65.69 | 456 |
| 1713817560 | 65.3 | 0.63 | 0.97 | 64.73 | 65.34 | 64.73 | 1052 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
