State Street Global Advisors Limited IE (ZPDU)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1735939620 | 45.695 | 0.04 | 0.09 | 45.325 | 45.695 | 45.325 | 1017 |
| 1735853220 | 45.655 | 1.12 | 2.51 | 44.995 | 45.785 | 44.87 | 179 |
| 1735594020 | 44.535 | -0.1 | -0.22 | 44.86 | 44.86 | 44.505 | 1106 |
| 1735334820 | 44.635 | 0.22 | 0.50 | 44.97 | 44.97 | 44.38 | 103 |
| 1734989220 | 44.415 | -0.49 | -1.09 | 44.71 | 44.71 | 44.25 | 293 |
| 1734730020 | 44.905 | 1.11 | 2.53 | 43.655 | 44.905 | 43.655 | 819 |
| 1734643620 | 43.795 | 0.02 | 0.05 | 43.88 | 43.88 | 43.75 | 83 |
| 1734557220 | 43.775 | -0.59 | -1.32 | 44.54 | 44.63 | 43.775 | 4347 |
| 1734470820 | 44.36 | -0.28 | -0.63 | 44.07 | 44.97 | 44.07 | 4100 |
| 1734384420 | 44.64 | -0.25 | -0.56 | 44.96 | 45.065 | 44.61 | 853 |
| 1734125220 | 44.89 | -0.5 | -1.09 | 45.445 | 45.445 | 44.89 | 511 |
| 1734038820 | 45.385 | 0.35 | 0.78 | 45.15 | 45.385 | 44.925 | 338 |
| 1733952420 | 45.035 | 0.16 | 0.37 | 45.255 | 45.255 | 45.035 | 32 |
| 1733866020 | 44.87 | -0.33 | -0.73 | 45.11 | 45.65 | 44.87 | 1352 |
| 1733779620 | 45.2 | -0.37 | -0.80 | 46.09 | 46.09 | 45.2 | 40 |
| 1733520420 | 45.565 | -1.08 | -2.30 | 46.1 | 46.36 | 45.565 | 614 |
| 1733434020 | 46.64 | 0.57 | 1.24 | 46.6 | 46.64 | 46.15 | 211 |
| 1733347620 | 46.07 | -0.99 | -2.09 | 46.365 | 46.48 | 46.07 | 2661 |
| 1733261220 | 47.055 | -0.45 | -0.94 | 46.905 | 47.055 | 46.755 | 2280 |
| 1733174820 | 47.5 | -0.46 | -0.95 | 47.93 | 47.995 | 47.095 | 1910 |
| 1732915620 | 47.955 | 0.21 | 0.44 | 47.985 | 47.985 | 47.54 | 832 |
| 1732829220 | 47.745 | -0.24 | -0.49 | 47.825 | 47.825 | 47.65 | 74 |
| 1732742820 | 47.98 | 0.01 | 0.03 | 47.91 | 47.98 | 47.64 | 506 |
| 1732656420 | 47.965 | 1.04 | 2.21 | 47.515 | 47.965 | 47.07 | 631 |
| 1732570020 | 46.93 | -0.94 | -1.95 | 47.515 | 47.58 | 46.93 | 769 |
| 1732310820 | 47.865 | 0.37 | 0.77 | 47.695 | 48.035 | 47.655 | 1404 |
| 1732224420 | 47.5 | 1.23 | 2.66 | 46.42 | 47.5 | 46.42 | 658 |
| 1732138020 | 46.27 | 0.62 | 1.35 | 46.28 | 46.39 | 46.23 | 297 |
| 1732051620 | 45.655 | -0.15 | -0.32 | 46.055 | 46.14 | 45.565 | 31 |
| 1731965220 | 45.8 | 0.42 | 0.93 | 45.605 | 45.8 | 45.345 | 483 |
| 1731705960 | 45.38 | 0.26 | 0.58 | 44.82 | 45.38 | 44.735 | 330 |
| 1731619560 | 45.12 | 0.01 | 0.02 | 45.26 | 45.26 | 45.12 | 425 |
| 1731533160 | 45.11 | -0.09 | -0.19 | 45.06 | 45.195 | 44.645 | 98 |
| 1731446820 | 45.195 | -0.04 | -0.08 | 45.755 | 45.755 | 44.755 | 2615 |
| 1731360420 | 45.23 | 0.28 | 0.62 | 44.905 | 45.23 | 44.905 | 135 |
| 1731101220 | 44.95 | 1.37 | 3.14 | 44.16 | 44.95 | 43.685 | 7007 |
| 1731014760 | 43.58 | -0.75 | -1.68 | 43.77 | 44.045 | 43.58 | 7858 |
| 1730928360 | 44.325 | 1.39 | 3.24 | 45.39 | 45.39 | 43.515 | 6238 |
| 1730841960 | 42.935 | 0.2 | 0.46 | 43.15 | 43.41 | 42.93 | 4854 |
| 1730755560 | 42.74 | -1.19 | -2.71 | 44.265 | 44.265 | 42.74 | 7340 |
| 1730496360 | 43.93 | -0.88 | -1.96 | 44.435 | 44.765 | 43.93 | 827 |
| 1730409960 | 44.81 | 0.68 | 1.54 | 44.085 | 44.81 | 44.085 | 2273 |
| 1730323560 | 44.13 | -0.53 | -1.18 | 44.335 | 44.435 | 44.13 | 430 |
| 1730237160 | 44.655 | -0.89 | -1.95 | 45.72 | 45.72 | 44.655 | 1178 |
| 1730150760 | 45.545 | 0.39 | 0.86 | 45.625 | 45.625 | 45.4 | 933 |
| 1729888020 | 45.155 | -0.93 | -2.01 | 45.89 | 45.89 | 45.155 | 179 |
| 1729801560 | 46.08 | 0.09 | 0.18 | 46.21 | 46.37 | 45.955 | 408 |
| 1729715160 | 45.995 | 0.35 | 0.78 | 45.9 | 46.12 | 45.85 | 1978 |
| 1729628760 | 45.64 | -0.35 | -0.76 | 45.97 | 45.97 | 45.51 | 141 |
| 1729542360 | 45.99 | 0.22 | 0.47 | 45.78 | 45.99 | 45.78 | 3209 |
| 1729283160 | 45.775 | -0.35 | -0.75 | 45.695 | 45.775 | 45.695 | 649 |
| 1729196760 | 46.12 | 0.26 | 0.57 | 46.215 | 46.215 | 46.12 | 1282 |
| 1729110360 | 45.86 | 0.66 | 1.45 | 45.145 | 45.86 | 44.93 | 739 |
| 1729023960 | 45.205 | 0.43 | 0.97 | 44.975 | 45.205 | 44.835 | 4670 |
| 1728937620 | 44.77 | 0.86 | 1.95 | 44.08 | 44.785 | 44.02 | 654 |
| 1728678360 | 43.915 | 0.11 | 0.25 | 43.565 | 43.915 | 43.44 | 10160 |
| 1728591960 | 43.805 | 0.13 | 0.30 | 43.715 | 43.99 | 43.515 | 357 |
| 1728505560 | 43.675 | -0.57 | -1.29 | 44.06 | 44.16 | 43.655 | 1683 |
| 1728419160 | 44.245 | 0.17 | 0.39 | 44 | 44.245 | 44 | 1790 |
| 1728332760 | 44.075 | -1.1 | -2.43 | 45.165 | 45.165 | 44.075 | 6071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
