Spdr Msci Europe Health Care Ucits Etf (SPYH)
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 |
|---|---|---|---|---|---|---|---|
| 1722025620 | 233.8 | 2.15 | 0.93 | 233.15 | 234.15 | 233.15 | 87 |
| 1721939160 | 231.65 | 0.5 | 0.22 | 232.55 | 232.55 | 230.3 | 38 |
| 1721852820 | 231.15 | -0.8 | -0.34 | 229 | 231.15 | 229 | 9 |
| 1721766420 | 231.95 | 0.95 | 0.41 | 231.4 | 232.85 | 230.75 | 121 |
| 1721679960 | 231 | 2.1 | 0.92 | 229.45 | 231.8 | 229.45 | 364 |
| 1721420760 | 228.9 | -0.1 | -0.04 | 227.7 | 229.55 | 227.7 | 203 |
| 1721334360 | 229 | -2.5 | -1.08 | 232 | 232.05 | 229 | 150 |
| 1721248020 | 231.5 | -0.95 | -0.41 | 231.8 | 231.8 | 231.5 | 98 |
| 1721161560 | 232.45 | -0.35 | -0.15 | 231.8 | 232.6 | 231.45 | 442 |
| 1721075160 | 232.8 | -1.65 | -0.70 | 234.8 | 235.5 | 232.8 | 193 |
| 1720815960 | 234.45 | 2.45 | 1.06 | 233.45 | 234.8 | 233.45 | 27 |
| 1720729560 | 232 | -0.35 | -0.15 | 232.4 | 233.2 | 232 | 199 |
| 1720643220 | 232.35 | 2.9 | 1.26 | 229.6 | 232.35 | 229.6 | 30 |
| 1720556760 | 229.45 | -1.5 | -0.65 | 229.55 | 229.55 | 229.15 | 64 |
| 1720470360 | 230.95 | -0.45 | -0.19 | 230.25 | 231.05 | 230 | 217 |
| 1720211220 | 231.4 | 2 | 0.87 | 230.5 | 231.4 | 229.15 | 507 |
| 1720124820 | 229.4 | 1.6 | 0.70 | 229.25 | 230.35 | 229.25 | 370 |
| 1720038420 | 227.8 | -2.4 | -1.04 | 230.05 | 230.05 | 227.6 | 169 |
| 1719952020 | 230.2 | -2.25 | -0.97 | 233.55 | 233.55 | 229.65 | 198 |
| 1719865620 | 232.45 | -0.3 | -0.13 | 232.5 | 232.9 | 231.75 | 70 |
| 1719606420 | 232.75 | -0.5 | -0.21 | 234.05 | 234.3 | 232.75 | 52 |
| 1719520020 | 233.25 | -1.6 | -0.68 | 233.25 | 233.5 | 233.25 | 11 |
| 1719433620 | 234.85 | -2.35 | -0.99 | 234.95 | 234.95 | 234.85 | 34 |
| 1719347160 | 237.2 | 2.75 | 1.17 | 234.3 | 237.2 | 233.85 | 229 |
| 1719260820 | 234.45 | 1.25 | 0.54 | 233.25 | 234.5 | 232.65 | 126 |
| 1719001620 | 233.2 | -0.6 | -0.26 | 233.1 | 233.2 | 231.9 | 67 |
| 1718915160 | 233.8 | 3.25 | 1.41 | 231.9 | 233.8 | 231.75 | 110 |
| 1718828820 | 230.55 | -0.65 | -0.28 | 230.9 | 232.65 | 230.55 | 110 |
| 1718742360 | 231.2 | 0 | 0.00 | 233 | 233 | 230.7 | 67 |
| 1718656020 | 231.2 | -1.95 | -0.84 | 233.5 | 233.5 | 230.7 | 71 |
| 1718396820 | 233.15 | 1.35 | 0.58 | 233.85 | 233.85 | 233.15 | 45 |
| 1718310420 | 231.8 | -0.2 | -0.09 | 232.3 | 232.4 | 231.55 | 109 |
| 1718224020 | 232 | 0.15 | 0.06 | 232.5 | 233 | 231.6 | 639 |
| 1718137620 | 231.85 | -2.25 | -0.96 | 233.35 | 233.35 | 231.85 | 107 |
| 1718051220 | 234.1 | 0.75 | 0.32 | 233.2 | 234.1 | 232.5 | 405 |
| 1717792020 | 233.35 | 1.5 | 0.65 | 232.85 | 233.4 | 231.6 | 314 |
| 1717705620 | 231.85 | 0.4 | 0.17 | 231.1 | 232.25 | 231.1 | 154 |
| 1717619220 | 231.45 | 3.35 | 1.47 | 229.65 | 231.45 | 229.6 | 224 |
| 1717532820 | 228.1 | 1.5 | 0.66 | 225.6 | 228.1 | 225.25 | 264 |
| 1717446420 | 226.6 | -0.35 | -0.15 | 228.5 | 228.5 | 224.25 | 143 |
| 1717187220 | 226.95 | 2.85 | 1.27 | 224.5 | 226.95 | 223.85 | 276 |
| 1717100820 | 224.1 | 2.2 | 0.99 | 221.15 | 224.1 | 221.15 | 88 |
| 1717014420 | 221.9 | -1.45 | -0.65 | 222.95 | 222.95 | 221.85 | 136 |
| 1716928020 | 223.35 | -3 | -1.33 | 226.25 | 226.25 | 223 | 308 |
| 1716841560 | 226.35 | -0.15 | -0.07 | 226.45 | 226.45 | 224.85 | 82 |
| 1716582420 | 226.5 | -1 | -0.44 | 226.3 | 227.45 | 225.6 | 127 |
| 1716496020 | 227.5 | 1.15 | 0.51 | 228.55 | 228.55 | 227.5 | 59 |
| 1716409620 | 226.35 | -1.25 | -0.55 | 225.8 | 226.35 | 225.8 | 190 |
| 1716323160 | 227.6 | 1.7 | 0.75 | 225.75 | 227.6 | 225.35 | 77 |
| 1716236760 | 225.9 | 0.55 | 0.24 | 225.85 | 225.9 | 225.4 | 24 |
| 1715977620 | 225.35 | -1.05 | -0.46 | 226.35 | 226.35 | 225.35 | 21 |
| 1715891220 | 226.4 | -0.6 | -0.26 | 227.5 | 227.5 | 226.4 | 48 |
| 1715804820 | 227 | 1.3 | 0.58 | 226.85 | 227.15 | 225.95 | 84 |
| 1715718420 | 225.7 | -0.15 | -0.07 | 225.95 | 225.95 | 225.2 | 300 |
| 1715631960 | 225.85 | 1.8 | 0.80 | 224.85 | 226.05 | 224.55 | 216 |
| 1715372820 | 224.05 | 2.4 | 1.08 | 221.75 | 224.3 | 221.75 | 38 |
| 1715286420 | 221.65 | -0.05 | -0.02 | 221.7 | 221.7 | 220.15 | 5 |
| 1715200020 | 221.7 | 1.55 | 0.70 | 221.8 | 221.8 | 221.25 | 103 |
| 1715113620 | 220.15 | 3.7 | 1.71 | 217.7 | 220.15 | 217.7 | 69 |
| 1715027220 | 216.45 | 0.3 | 0.14 | 218.2 | 218.2 | 216.45 | 218 |
| 1714768020 | 216.15 | -0.8 | -0.37 | 217.25 | 217.25 | 216.15 | 80 |
| 1714681560 | 216.95 | -1.3 | -0.60 | 219.05 | 220.15 | 216.95 | 92 |
| 1714508820 | 218.25 | -1.9 | -0.86 | 219.2 | 220 | 218.25 | 162 |
| 1714422420 | 220.15 | 0.65 | 0.30 | 220.05 | 220.45 | 220 | 951 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
