State Street Global Advisors Limited IE (ZPDF)
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 |
|---|---|---|---|---|---|---|---|
| 1719001620 | 44.57 | 0.22 | 0.48 | 44.725 | 44.8 | 44.54 | 65 |
| 1718915160 | 44.355 | 0.12 | 0.27 | 44.405 | 44.525 | 44.355 | 241 |
| 1718828820 | 44.235 | 0.09 | 0.22 | 44.27 | 44.27 | 44.23 | 193 |
| 1718742360 | 44.14 | 0.38 | 0.87 | 43.99 | 44.14 | 43.99 | 31 |
| 1718656020 | 43.76 | -0.15 | -0.33 | 43.84 | 43.84 | 43.76 | 11 |
| 1718396820 | 43.905 | 0.47 | 1.08 | 43.92 | 43.92 | 43.57 | 380 |
| 1718310420 | 43.435 | -0.42 | -0.95 | 43.58 | 43.675 | 43.435 | 219 |
| 1718224020 | 43.85 | 0.02 | 0.05 | 43.9 | 43.91 | 43.85 | 203 |
| 1718137620 | 43.83 | -0.54 | -1.22 | 44.205 | 44.27 | 43.83 | 556 |
| 1718051220 | 44.37 | 0.26 | 0.59 | 44.385 | 44.385 | 44.29 | 165 |
| 1717792020 | 44.11 | 0.39 | 0.90 | 43.765 | 44.11 | 43.72 | 334 |
| 1717705620 | 43.715 | 0.11 | 0.24 | 43.825 | 43.825 | 43.715 | 38 |
| 1717619220 | 43.61 | -0.12 | -0.26 | 43.695 | 43.82 | 43.61 | 607 |
| 1717532820 | 43.725 | -0.09 | -0.19 | 43.8 | 43.8 | 43.725 | 7 |
| 1717446420 | 43.81 | -0.14 | -0.31 | 44.505 | 44.505 | 43.81 | 328 |
| 1717187220 | 43.945 | 0.39 | 0.90 | 43.77 | 43.945 | 43.77 | 51 |
| 1717100820 | 43.555 | 0.01 | 0.02 | 43.54 | 43.585 | 43.54 | 14 |
| 1717014420 | 43.545 | -0.09 | -0.21 | 43.445 | 43.545 | 43.445 | 775 |
| 1716928020 | 43.635 | -0.62 | -1.39 | 44.59 | 44.59 | 43.635 | 5197 |
| 1716841560 | 44.25 | 0 | 0.00 | 44.195 | 44.25 | 44.17 | 79 |
| 1716582420 | 44.25 | 0.07 | 0.16 | 44.18 | 44.25 | 44.105 | 128 |
| 1716496020 | 44.18 | -0.85 | -1.88 | 44.8 | 44.8 | 44.18 | 798 |
| 1716409620 | 45.025 | 0.21 | 0.47 | 45 | 45.025 | 45 | 244 |
| 1716323160 | 44.815 | -0.21 | -0.47 | 44.675 | 44.815 | 44.58 | 102 |
| 1716236760 | 45.025 | -0.03 | -0.06 | 45.115 | 45.115 | 44.925 | 26 |
| 1715977620 | 45.05 | 0.33 | 0.74 | 44.915 | 45.05 | 44.855 | 492 |
| 1715891220 | 44.72 | 0 | 0.00 | 44.72 | 44.72 | 44.72 | 0 |
| 1715804820 | 44.72 | 0.12 | 0.27 | 44.685 | 44.845 | 44.65 | 125 |
| 1715718420 | 44.6 | -0.15 | -0.34 | 44.655 | 44.67 | 44.45 | 55 |
| 1715631960 | 44.75 | 0.1 | 0.24 | 44.92 | 45.025 | 44.75 | 106 |
| 1715372820 | 44.645 | 0.17 | 0.38 | 44.57 | 44.645 | 44.57 | 19 |
| 1715286420 | 44.475 | 0.23 | 0.52 | 44.36 | 44.475 | 44.36 | 80 |
| 1715200020 | 44.245 | 0.26 | 0.59 | 44.25 | 44.25 | 44.245 | 31 |
| 1715113620 | 43.985 | 0.31 | 0.70 | 44.1 | 44.165 | 43.985 | 183 |
| 1715027220 | 43.68 | 0.23 | 0.53 | 43.63 | 43.755 | 43.625 | 126 |
| 1714768020 | 43.45 | -0.26 | -0.58 | 43.545 | 43.605 | 43.32 | 82 |
| 1714681560 | 43.705 | -0.2 | -0.46 | 43.65 | 43.855 | 43.635 | 247 |
| 1714508820 | 43.905 | -0.27 | -0.60 | 44.025 | 44.03 | 43.81 | 187 |
| 1714422420 | 44.17 | 0.02 | 0.03 | 44.16 | 44.17 | 43.97 | 323 |
| 1714163220 | 44.155 | 0.26 | 0.59 | 44.31 | 44.31 | 43.85 | 726 |
| 1714076820 | 43.895 | -0.38 | -0.85 | 44.33 | 44.41 | 43.895 | 334 |
| 1713990420 | 44.27 | 0.01 | 0.02 | 44.545 | 44.545 | 44.27 | 60 |
| 1713903960 | 44.26 | 0.22 | 0.50 | 44.365 | 44.38 | 44.26 | 499 |
| 1713817560 | 44.04 | 0.32 | 0.73 | 43.9 | 44.04 | 43.845 | 641 |
| 1713558420 | 43.72 | 0.27 | 0.61 | 43.09 | 43.72 | 42.97 | 3289 |
| 1713472020 | 43.455 | 0.43 | 1.01 | 42.915 | 43.455 | 42.915 | 444 |
| 1713385620 | 43.02 | 0.07 | 0.15 | 43.125 | 43.175 | 43.02 | 56 |
| 1713299220 | 42.955 | -0.46 | -1.05 | 43.265 | 43.295 | 42.955 | 190 |
| 1713212820 | 43.41 | 0 | 0.00 | 43.45 | 44.15 | 43.41 | 1821 |
| 1712953620 | 43.41 | -0.52 | -1.18 | 43.945 | 44.05 | 43.41 | 655 |
| 1712867220 | 43.93 | -0.16 | -0.35 | 43.49 | 43.93 | 43.465 | 448 |
| 1712780760 | 44.085 | -0.02 | -0.05 | 43.82 | 44.14 | 43.82 | 1092 |
| 1712694360 | 44.105 | -0.32 | -0.71 | 44.39 | 44.425 | 43.88 | 528 |
| 1712607960 | 44.42 | 0.05 | 0.11 | 44.3 | 44.44 | 44.145 | 700 |
| 1712348820 | 44.37 | 0.5 | 1.14 | 44.02 | 44.405 | 44.015 | 742 |
| 1712262360 | 43.87 | -0.79 | -1.76 | 44.475 | 44.65 | 43.87 | 1226 |
| 1712175960 | 44.655 | -0.05 | -0.11 | 44.675 | 44.675 | 44.655 | 21 |
| 1712089560 | 44.705 | -0.14 | -0.31 | 44.89 | 45.205 | 44.705 | 657 |
| 1711661160 | 44.845 | 0.48 | 1.09 | 44.94 | 44.94 | 44.76 | 410 |
| 1711574820 | 44.36 | 0.2 | 0.46 | 44.4 | 44.4 | 44.36 | 324 |
| 1711488360 | 44.155 | 0.09 | 0.20 | 44.03 | 44.245 | 44.03 | 94 |
| 1711401960 | 44.065 | -0.74 | -1.64 | 44.155 | 44.155 | 44.065 | 232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
