State Street Global Advisors Limited IE (SPYJ)
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 |
|---|---|---|---|---|---|---|---|
| 1734730020 | 31.24 | -0.19 | -0.60 | 31.07 | 31.24 | 31.07 | 223 |
| 1734643620 | 31.43 | -0.35 | -1.09 | 31.895 | 31.895 | 31.43 | 2021 |
| 1734557220 | 31.775 | -0.88 | -2.68 | 32.405 | 32.59 | 31.775 | 1281 |
| 1734470820 | 32.65 | -0.09 | -0.29 | 32.805 | 32.805 | 32.39 | 57 |
| 1734384420 | 32.744999 | 0.08 | 0.24 | 32.57 | 32.814999 | 32.57 | 95 |
| 1734125220 | 32.665 | -0.4 | -1.21 | 32.895 | 33.14 | 32.665 | 543 |
| 1734038820 | 33.064999 | 0.15 | 0.46 | 32.81 | 33.064999 | 32.735 | 117 |
| 1733952420 | 32.915 | -0.09 | -0.29 | 32.915 | 32.915 | 32.915 | 1 |
| 1733866020 | 33.009999 | -0.09 | -0.27 | 33.075 | 33.09 | 32.909999 | 32 |
| 1733779620 | 33.1 | 0.08 | 0.23 | 33.14 | 33.145 | 32.884999 | 1988 |
| 1733520420 | 33.025 | -0.09 | -0.26 | 32.814999 | 33.085 | 32.814999 | 37 |
| 1733434020 | 33.11 | -0.23 | -0.69 | 33.32 | 33.325 | 33.005 | 1503 |
| 1733347620 | 33.34 | 0.07 | 0.21 | 33.34 | 33.34 | 33.32 | 37 |
| 1733261220 | 33.27 | -0.61 | -1.79 | 33.85 | 33.85 | 33.27 | 813 |
| 1733174820 | 33.875 | -0.35 | -1.04 | 34.015 | 34.015 | 33.765 | 2124 |
| 1732915620 | 34.229999 | -0.07 | -0.20 | 34.185 | 34.229999 | 34.095 | 22 |
| 1732829220 | 34.299999 | 0.19 | 0.56 | 34.299999 | 34.299999 | 34.299999 | 2 |
| 1732742820 | 34.11 | 0.17 | 0.50 | 33.97 | 34.11 | 33.71 | 414 |
| 1732656420 | 33.94 | 0.34 | 1.01 | 33.71 | 33.94 | 33.685 | 234 |
| 1732570020 | 33.6 | -0.29 | -0.84 | 33.84 | 33.95 | 33.6 | 349 |
| 1732310820 | 33.885 | 0.33 | 0.98 | 33.479999 | 33.885 | 33.479999 | 35 |
| 1732224420 | 33.555 | 0.62 | 1.88 | 33.125 | 33.555 | 33.085 | 438 |
| 1732138020 | 32.935 | -0.17 | -0.50 | 32.99 | 32.99 | 32.77 | 141 |
| 1732051620 | 33.1 | 0.36 | 1.08 | 32.92 | 33.1 | 32.79 | 95 |
| 1731965220 | 32.744999 | 0.2 | 0.60 | 32.765 | 32.945 | 32.659999 | 171 |
| 1731705960 | 32.549999 | -0.29 | -0.88 | 32.79 | 32.79 | 32.549999 | 119 |
| 1731619560 | 32.84 | -0.09 | -0.27 | 33 | 33.115 | 32.84 | 146 |
| 1731533160 | 32.93 | 0.02 | 0.06 | 32.534999 | 32.93 | 32.534999 | 62 |
| 1731446820 | 32.909999 | -0.44 | -1.32 | 32.81 | 33.064999 | 32.604999 | 731 |
| 1731360420 | 33.35 | 0.5 | 1.52 | 33.064999 | 33.35 | 32.81 | 228 |
| 1731101220 | 32.85 | 0.65 | 2.00 | 32.52 | 32.884999 | 32.52 | 23 |
| 1731014760 | 32.205 | -0.21 | -0.65 | 31.885 | 32.28 | 31.885 | 236 |
| 1730928360 | 32.415 | 0.63 | 1.97 | 32.515 | 33.604999 | 32.275 | 5611 |
| 1730841960 | 31.79 | 0.08 | 0.25 | 31.945 | 31.95 | 31.79 | 310 |
| 1730755560 | 31.71 | -0.12 | -0.36 | 31.785 | 31.785 | 31.66 | 39 |
| 1730496360 | 31.825 | -0.43 | -1.32 | 32.009999 | 32.2 | 31.825 | 577 |
| 1730409960 | 32.25 | -0.47 | -1.42 | 32.229999 | 32.25 | 32.229999 | 2 |
| 1730323560 | 32.715 | -0.25 | -0.76 | 32.53 | 32.715 | 32.45 | 333 |
| 1730237160 | 32.965 | 0.22 | 0.66 | 32.82 | 32.965 | 32.82 | 11 |
| 1730150760 | 32.75 | -0.34 | -1.01 | 33.13 | 33.13 | 32.75 | 696 |
| 1729888020 | 33.085 | 0.1 | 0.30 | 33.085 | 33.104999 | 32.939999 | 1465 |
| 1729801560 | 32.985 | 0.13 | 0.41 | 32.979999 | 32.985 | 32.979999 | 256 |
| 1729715160 | 32.85 | 0.09 | 0.29 | 32.705 | 32.965 | 32.705 | 803 |
| 1729628760 | 32.755 | -0.17 | -0.52 | 32.75 | 32.935 | 32.49 | 2635 |
| 1729542360 | 32.924999 | -0.35 | -1.05 | 33.08 | 33.24 | 32.835 | 470 |
| 1729283160 | 33.275 | 0.03 | 0.09 | 33.125 | 33.275 | 33.125 | 464 |
| 1729196760 | 33.244999 | -0.19 | -0.57 | 33.24 | 33.485 | 33.125 | 2123 |
| 1729110360 | 33.435 | 0.57 | 1.73 | 32.81 | 33.435 | 32.81 | 635 |
| 1729023960 | 32.865 | 0.29 | 0.89 | 32.799999 | 32.865 | 32.555 | 291 |
| 1728937620 | 32.575 | 0.25 | 0.76 | 32.409999 | 32.665 | 32.32 | 589 |
| 1728678360 | 32.33 | 0.27 | 0.83 | 32.055 | 32.33 | 32.03 | 152 |
| 1728591960 | 32.064999 | -0.14 | -0.43 | 32.064999 | 32.064999 | 32.064999 | 4 |
| 1728505560 | 32.205 | 0.17 | 0.53 | 31.985 | 32.205 | 31.985 | 41 |
| 1728419160 | 32.034999 | -0.09 | -0.28 | 32.28 | 32.28 | 31.945 | 507 |
| 1728332760 | 32.125 | -0.5 | -1.53 | 32.515 | 32.515 | 32.125 | 872 |
| 1728073560 | 32.625 | 0.08 | 0.23 | 32.465 | 32.625 | 32.465 | 370 |
| 1727987220 | 32.549999 | -0.07 | -0.21 | 32.57 | 32.57 | 32.549999 | 1412 |
| 1727900820 | 32.619999 | -0.2 | -0.59 | 32.595 | 32.7 | 32.53 | 428 |
| 1727814420 | 32.814999 | 0.28 | 0.86 | 32.825 | 32.985 | 32.805 | 3460 |
| 1727728020 | 32.534999 | -0.3 | -0.91 | 32.765 | 32.765 | 32.36 | 4256 |
| 1727468760 | 32.835 | 0.13 | 0.41 | 32.685 | 32.85 | 32.685 | 522 |
| 1727382360 | 32.7 | -0.1 | -0.30 | 33.08 | 33.08 | 32.7 | 410 |
| 1727295960 | 32.799999 | -0.1 | -0.29 | 32.825 | 32.85 | 32.765 | 1149 |
| 1727209560 | 32.895 | 0.05 | 0.15 | 33.145 | 33.145 | 32.895 | 132 |
| 1727123160 | 32.845 | 0.24 | 0.75 | 32.54 | 32.955 | 32.54 | 683 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
