State Street Global Advisors Limited IE (ZPDS)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1741382820 | 39.61 | -0.15 | -0.38 | 39.854999 | 39.854999 | 39.604999 | 292 |
| 1741296420 | 39.76 | -0.3 | -0.74 | 39.994999 | 39.994999 | 39.76 | 1079 |
| 1741210020 | 40.055 | -1.66 | -3.98 | 40.36 | 40.36 | 40.055 | 157 |
| 1741123620 | 41.715 | -0.18 | -0.42 | 41.565 | 41.715 | 41.51 | 77 |
| 1741037220 | 41.89 | 0.16 | 0.40 | 42.06 | 42.06 | 41.75 | 42 |
| 1740778020 | 41.725 | 0.61 | 1.47 | 41.45 | 41.725 | 41.45 | 617 |
| 1740691620 | 41.119999 | -0.31 | -0.74 | 41.119999 | 41.119999 | 41.119999 | 100 |
| 1740605220 | 41.424999 | -0.02 | -0.04 | 41.7 | 41.7 | 41.424999 | 112 |
| 1740518820 | 41.44 | 0.27 | 0.67 | 41 | 41.85 | 41 | 134 |
| 1740432420 | 41.165 | 0.23 | 0.56 | 40.765 | 41.275 | 40.765 | 45 |
| 1740173220 | 40.935 | 0.26 | 0.64 | 40.81 | 40.935 | 40.63 | 76 |
| 1740086820 | 40.674999 | -0.44 | -1.07 | 41.2 | 41.2 | 40.674999 | 308 |
| 1740000420 | 41.115 | 0.22 | 0.54 | 41.115 | 41.115 | 41.115 | 5 |
| 1739914020 | 40.895 | 0.02 | 0.04 | 40.895 | 40.895 | 40.895 | 14 |
| 1739827620 | 40.88 | -0.32 | -0.78 | 40.84 | 40.955 | 40.795 | 41 |
| 1739568420 | 41.2 | 0.05 | 0.12 | 41.244999 | 41.244999 | 41.2 | 18 |
| 1739482020 | 41.15 | 0.16 | 0.39 | 41.15 | 41.15 | 41.15 | 145 |
| 1739395620 | 40.99 | 0 | 0.00 | 40.99 | 40.99 | 40.99 | 0 |
| 1739309220 | 40.99 | 0.2 | 0.49 | 41.06 | 41.06 | 40.99 | 139 |
| 1739222820 | 40.79 | 0.23 | 0.55 | 40.729999 | 40.82 | 40.674999 | 167 |
| 1738963620 | 40.565 | 0.04 | 0.11 | 40.64 | 40.71 | 40.549999 | 64 |
| 1738877220 | 40.52 | 0.33 | 0.82 | 40.659999 | 40.659999 | 40.52 | 184 |
| 1738790820 | 40.19 | -0.53 | -1.30 | 39.905 | 40.19 | 39.88 | 1802 |
| 1738704420 | 40.72 | 0.32 | 0.80 | 40.72 | 40.72 | 40.72 | 14 |
| 1738618020 | 40.395 | 0.2 | 0.50 | 40.205 | 40.424999 | 40.085 | 384 |
| 1738358820 | 40.195 | -0.02 | -0.04 | 40.409999 | 40.409999 | 40.195 | 199 |
| 1738272420 | 40.21 | 0.54 | 1.35 | 39.945 | 40.21 | 39.945 | 16 |
| 1738186020 | 39.674999 | -0.17 | -0.41 | 39.695 | 39.92 | 39.674999 | 663 |
| 1738099620 | 39.84 | -0.01 | -0.01 | 40.14 | 40.14 | 39.84 | 110 |
| 1738013220 | 39.845 | 1.13 | 2.91 | 39.055 | 39.845 | 38.945 | 88 |
| 1737754020 | 38.72 | -0.06 | -0.14 | 38.7 | 38.72 | 38.7 | 313 |
| 1737667620 | 38.775 | -0.34 | -0.87 | 38.88 | 39 | 38.75 | 100 |
| 1737581220 | 39.115 | 0.02 | 0.04 | 39.115 | 39.115 | 39.115 | 25 |
| 1737494820 | 39.1 | -0.05 | -0.11 | 39.09 | 39.17 | 39.09 | 1534 |
| 1737408420 | 39.145 | -0.11 | -0.27 | 39.145 | 39.145 | 39.145 | 47 |
| 1737149220 | 39.25 | 0.53 | 1.38 | 39 | 39.25 | 39 | 297 |
| 1737062820 | 38.715 | -0.24 | -0.62 | 38.729999 | 38.729999 | 38.715 | 101 |
| 1736976420 | 38.955 | -0.06 | -0.14 | 38.805 | 38.975 | 38.715 | 40 |
| 1736890020 | 39.01 | -0.09 | -0.23 | 39.005 | 39.01 | 39.005 | 613 |
| 1736803620 | 39.1 | -0.03 | -0.06 | 39.15 | 39.15 | 39.1 | 39 |
| 1736544420 | 39.125 | -0.14 | -0.36 | 39.215 | 39.215 | 39.125 | 32 |
| 1736458020 | 39.265 | 0.27 | 0.69 | 39.32 | 39.409999 | 39.265 | 236 |
| 1736371620 | 38.994999 | -0.18 | -0.45 | 39.03 | 39.125 | 38.994999 | 111 |
| 1736285220 | 39.17 | -0.03 | -0.08 | 38.835 | 39.17 | 38.744999 | 148 |
| 1736198820 | 39.2 | -0.4 | -1.02 | 39.52 | 39.52 | 39.2 | 619 |
| 1735939620 | 39.604999 | -0.27 | -0.68 | 39.735 | 39.735 | 39.604999 | 34 |
| 1735853220 | 39.875 | 0.24 | 0.61 | 39.65 | 39.935 | 39.65 | 78 |
| 1735594020 | 39.635 | -0.34 | -0.85 | 39.635 | 39.635 | 39.635 | 35 |
| 1735334820 | 39.975 | 0.75 | 1.90 | 39.905 | 39.975 | 39.869999 | 42 |
| 1734989220 | 39.229999 | -0.5 | -1.25 | 39.695 | 39.865 | 39.229999 | 360 |
| 1734730020 | 39.725 | -0.27 | -0.68 | 39.799999 | 39.799999 | 39.7 | 81 |
| 1734643620 | 39.994999 | -0.21 | -0.52 | 40.04 | 40.2 | 39.979999 | 207 |
| 1734557220 | 40.205 | -0.15 | -0.37 | 40.255 | 40.255 | 40.205 | 79 |
| 1734470820 | 40.354999 | -0.22 | -0.54 | 40.354999 | 40.354999 | 40.354999 | 10 |
| 1734384420 | 40.575 | 0.18 | 0.45 | 40.5 | 40.619999 | 40.445 | 1019 |
| 1734125220 | 40.395 | 0 | 0.00 | 40.395 | 40.395 | 40.395 | 0 |
| 1734038820 | 40.395 | -0.47 | -1.14 | 40.395 | 40.395 | 40.395 | 33 |
| 1733952420 | 40.86 | 0.42 | 1.05 | 40.585 | 41.005 | 40.585 | 1081 |
| 1733866020 | 40.435 | 0.16 | 0.40 | 40.4 | 40.435 | 40.295 | 102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
