State Street Global Advisors Limited IE (ZPDI)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734125220 | 56.06 | -0.19 | -0.34 | 56.27 | 56.29 | 56.06 | 952 |
| 1734038820 | 56.25 | -0.13 | -0.23 | 56.5 | 56.5 | 56.25 | 205 |
| 1733952420 | 56.38 | 0.02 | 0.04 | 56.35 | 56.46 | 56.35 | 392 |
| 1733866020 | 56.36 | 0.1 | 0.18 | 56.4 | 56.5 | 56.34 | 254 |
| 1733779620 | 56.26 | -0.32 | -0.57 | 57.21 | 57.21 | 56.14 | 371 |
| 1733520420 | 56.58 | -0.55 | -0.96 | 56.83 | 57.11 | 56.58 | 667 |
| 1733434020 | 57.13 | -0.46 | -0.80 | 58.01 | 58.01 | 57.12 | 418 |
| 1733347620 | 57.59 | -0.27 | -0.47 | 57.72 | 57.82 | 57.57 | 1067 |
| 1733261220 | 57.86 | -0.34 | -0.58 | 57.84 | 58.34 | 57.39 | 1128 |
| 1733174820 | 58.2 | 0.07 | 0.12 | 58.38 | 58.49 | 58.2 | 1340 |
| 1732915620 | 58.13 | -0.01 | -0.02 | 58.19 | 58.2 | 57.93 | 636 |
| 1732829220 | 58.14 | -0.14 | -0.24 | 58.14 | 58.14 | 58.14 | 4 |
| 1732742820 | 58.28 | -0.14 | -0.24 | 58.34 | 58.34 | 58.16 | 224 |
| 1732656420 | 58.42 | 0.02 | 0.03 | 58.42 | 58.42 | 58.42 | 85 |
| 1732570020 | 58.4 | 0.3 | 0.52 | 57.95 | 58.44 | 57.95 | 842 |
| 1732310820 | 58.1 | 1.49 | 2.63 | 57.39 | 58.1 | 57.39 | 109 |
| 1732224420 | 56.61 | 0.4 | 0.71 | 56.05 | 56.73 | 56.05 | 272 |
| 1732138020 | 56.21 | 0.25 | 0.45 | 56.21 | 56.21 | 56.21 | 2 |
| 1732051620 | 55.96 | -0.15 | -0.27 | 55.78 | 56.11 | 55.78 | 245 |
| 1731965220 | 56.11 | -0.3 | -0.53 | 56.69 | 56.69 | 55.97 | 2868 |
| 1731705960 | 56.41 | -0.33 | -0.58 | 56.36 | 56.75 | 56.16 | 923 |
| 1731619560 | 56.74 | -0.85 | -1.48 | 57.87 | 57.96 | 56.74 | 43 |
| 1731533160 | 57.59 | 0.45 | 0.79 | 57 | 57.67 | 56.9 | 1076 |
| 1731446820 | 57.14 | -0.27 | -0.47 | 57.65 | 57.65 | 56.98 | 323 |
| 1731360420 | 57.41 | 0.58 | 1.02 | 56.97 | 57.59 | 56.97 | 2508 |
| 1731101220 | 56.83 | 1.12 | 2.01 | 55.82 | 56.83 | 55.79 | 3451 |
| 1731014760 | 55.71 | 0.06 | 0.11 | 56.4 | 56.4 | 55.65 | 816 |
| 1730928360 | 55.65 | 2.52 | 4.74 | 55.28 | 55.98 | 55.23 | 3013 |
| 1730841960 | 53.13 | 0.41 | 0.78 | 52.61 | 53.13 | 52.54 | 115 |
| 1730755560 | 52.72 | -0.36 | -0.68 | 52.61 | 52.74 | 52.43 | 4719 |
| 1730496360 | 53.08 | 0.36 | 0.68 | 52.69 | 53.08 | 52.55 | 138 |
| 1730409960 | 52.72 | -0.66 | -1.24 | 52.77 | 52.77 | 52.72 | 233 |
| 1730323560 | 53.38 | -0.36 | -0.67 | 53.33 | 53.38 | 53.1 | 295 |
| 1730237160 | 53.74 | 0.15 | 0.28 | 53.55 | 53.76 | 53.55 | 122 |
| 1730150760 | 53.59 | 0.15 | 0.28 | 53.73 | 53.78 | 53.59 | 443 |
| 1729887960 | 53.44 | 0 | 0.00 | 53.44 | 53.44 | 53.44 | 0 |
| 1729801560 | 53.44 | -0.84 | -1.55 | 54 | 54.08 | 53.44 | 367 |
| 1729715160 | 54.28 | 0.21 | 0.39 | 54.35 | 54.35 | 54.19 | 125 |
| 1729628760 | 54.07 | -0.74 | -1.35 | 54.58 | 54.58 | 54.07 | 51 |
| 1729542360 | 54.81 | 0.21 | 0.38 | 54.81 | 54.81 | 54.81 | 10 |
| 1729283160 | 54.6 | -0.21 | -0.38 | 54.69 | 54.77 | 54.55 | 807 |
| 1729196760 | 54.81 | 0.24 | 0.44 | 54.59 | 54.87 | 54.59 | 679 |
| 1729110360 | 54.57 | 0.03 | 0.06 | 54.16 | 54.6 | 54.16 | 133 |
| 1729023960 | 54.54 | 0.05 | 0.09 | 54.7 | 54.7 | 54.35 | 1055 |
| 1728937620 | 54.49 | 0.65 | 1.21 | 54.05 | 54.49 | 53.95 | 688 |
| 1728678360 | 53.84 | 0.68 | 1.28 | 53.07 | 53.84 | 53.07 | 297 |
| 1728591960 | 53.16 | 0.1 | 0.19 | 53.19 | 53.19 | 53.16 | 2341 |
| 1728505560 | 53.06 | 0.45 | 0.86 | 53.03 | 53.06 | 53.03 | 189 |
| 1728419160 | 52.61 | -0.04 | -0.08 | 52.56 | 52.61 | 52.54 | 251 |
| 1728332760 | 52.65 | 0.26 | 0.50 | 52.61 | 52.72 | 52.46 | 1688 |
| 1728073560 | 52.39 | 0.29 | 0.56 | 52.82 | 52.82 | 52.39 | 253 |
| 1727987220 | 52.1 | -0.26 | -0.50 | 52.1 | 52.1 | 52.1 | 4 |
| 1727900820 | 52.36 | 0.36 | 0.69 | 52.19 | 52.36 | 52.19 | 41 |
| 1727814420 | 52 | 0.34 | 0.66 | 51.97 | 52.08 | 51.91 | 3171 |
| 1727728020 | 51.66 | -0.12 | -0.23 | 51.69 | 51.69 | 51.66 | 82 |
| 1727468760 | 51.78 | 0.25 | 0.49 | 51.75 | 51.78 | 51.5 | 153 |
| 1727382360 | 51.53 | 0.07 | 0.14 | 51.68 | 51.68 | 51.53 | 160 |
| 1727295960 | 51.46 | 0.08 | 0.16 | 51.3 | 51.46 | 51.3 | 104 |
| 1727209560 | 51.38 | 0.34 | 0.67 | 51.27 | 51.44 | 51.27 | 799 |
| 1727123160 | 51.04 | 0.47 | 0.93 | 50.9 | 51.04 | 50.9 | 183 |
| 1726864020 | 50.57 | 0.12 | 0.24 | 51.01 | 51.01 | 50.57 | 13 |
| 1726777620 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1726691220 | 50.45 | 0.29 | 0.58 | 50.44 | 50.45 | 50.43 | 758 |
| 1726604760 | 50.16 | 0.01 | 0.02 | 50.16 | 50.16 | 50.16 | 23 |
| 1726518420 | 50.15 | -0.06 | -0.12 | 50.12 | 50.16 | 50.07 | 216 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
