SPDR MSCI EMU UCITS ETF (ZPRE)
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 |
|---|---|---|---|---|---|---|---|
| 1727814420 | 76.88 | 1.62 | 2.15 | 76.92 | 76.92 | 76.88 | 5 |
| 1727727960 | 75.26 | 0 | 0.00 | 75.26 | 75.26 | 75.26 | 0 |
| 1727468760 | 75.26 | 0 | 0.00 | 75.26 | 75.26 | 75.26 | 0 |
| 1727382360 | 75.26 | 0 | 0.00 | 75.26 | 75.26 | 75.26 | 0 |
| 1727295960 | 75.26 | 0 | 0.00 | 75.26 | 75.26 | 75.26 | 0 |
| 1727209560 | 75.26 | 0 | 0.00 | 75.26 | 75.26 | 75.26 | 0 |
| 1727123160 | 75.26 | 0.8 | 1.07 | 75.29 | 75.29 | 75.26 | 2 |
| 1726864020 | 74.459999 | 0 | 0.00 | 74.459999 | 74.459999 | 74.459999 | 0 |
| 1726777620 | 74.459999 | 0 | 0.00 | 74.459999 | 74.459999 | 74.459999 | 0 |
| 1726691220 | 74.459999 | 0 | 0.00 | 74.459999 | 74.459999 | 74.459999 | 0 |
| 1726604820 | 74.459999 | 0 | 0.00 | 74.459999 | 74.459999 | 74.459999 | 0 |
| 1726518420 | 74.459999 | 0.59 | 0.80 | 74.64 | 74.64 | 74.459999 | 2 |
| 1726259220 | 73.87 | 0 | 0.00 | 73.87 | 73.87 | 73.87 | 0 |
| 1726172820 | 73.87 | 0 | 0.00 | 73.87 | 73.87 | 73.87 | 0 |
| 1726086420 | 73.87 | 0 | 0.00 | 73.87 | 73.87 | 73.87 | 0 |
| 1726000020 | 73.87 | 0 | 0.00 | 73.87 | 73.87 | 73.87 | 0 |
| 1725913620 | 73.87 | -0.75 | -1.01 | 73.959999 | 73.959999 | 73.87 | 2 |
| 1725654360 | 74.62 | 0 | 0.00 | 74.62 | 74.62 | 74.62 | 0 |
| 1725567960 | 74.62 | -1.75 | -2.29 | 74.62 | 74.62 | 74.62 | 2 |
| 1725481560 | 76.37 | 0 | 0.00 | 76.37 | 76.37 | 76.37 | 0 |
| 1725395160 | 76.37 | 0.18 | 0.24 | 76.37 | 76.37 | 76.37 | 1 |
| 1725308760 | 76.19 | -0.18 | -0.24 | 75.7 | 76.19 | 75.7 | 5 |
| 1725049560 | 76.37 | 1.31 | 1.75 | 76.37 | 76.37 | 76.37 | 5 |
| 1724963220 | 75.06 | 0 | 0.00 | 75.06 | 75.06 | 75.06 | 0 |
| 1724876820 | 75.06 | 0 | 0.00 | 75.06 | 75.06 | 75.06 | 0 |
| 1724790420 | 75.06 | 0 | 0.00 | 75.06 | 75.06 | 75.06 | 0 |
| 1724704020 | 75.06 | 0 | 0.00 | 75.06 | 75.06 | 75.06 | 0 |
| 1724444820 | 75.06 | 1.35 | 1.83 | 75.069999 | 75.069999 | 75.06 | 3 |
| 1724358420 | 73.709999 | 0 | 0.00 | 73.709999 | 73.709999 | 73.709999 | 0 |
| 1724272020 | 73.709999 | 0 | 0.00 | 73.709999 | 73.709999 | 73.709999 | 0 |
| 1724185620 | 73.709999 | 0 | 0.00 | 73.709999 | 73.709999 | 73.709999 | 0 |
| 1724099220 | 73.709999 | 0 | 0.00 | 73.709999 | 73.709999 | 73.709999 | 0 |
| 1723840020 | 73.709999 | 0 | 0.00 | 73.709999 | 73.709999 | 73.709999 | 0 |
| 1723753620 | 73.709999 | 2.01 | 2.80 | 73.849999 | 73.849999 | 73.709999 | 2 |
| 1723667160 | 71.7 | 0 | 0.00 | 71.7 | 71.7 | 71.7 | 0 |
| 1723580760 | 71.7 | 0 | 0.00 | 71.7 | 71.7 | 71.7 | 0 |
| 1723494360 | 71.7 | 0 | 0.00 | 71.7 | 71.7 | 71.7 | 0 |
| 1723235160 | 71.7 | 0 | 0.00 | 71.7 | 71.7 | 71.7 | 0 |
| 1723148760 | 71.7 | 0 | 0.00 | 71.7 | 71.7 | 71.7 | 0 |
| 1723062360 | 71.7 | 1.78 | 2.55 | 71.75 | 71.75 | 71.7 | 2 |
| 1722976020 | 69.92 | 0 | 0.00 | 69.92 | 69.92 | 69.92 | 0 |
| 1722889620 | 69.92 | -2.49 | -3.44 | 69.92 | 69.92 | 69.92 | 3 |
| 1722630360 | 72.41 | -1.86 | -2.50 | 72.41 | 72.41 | 72.41 | 1 |
| 1722544020 | 74.27 | -1.18 | -1.56 | 74.55 | 74.55 | 74.27 | 5 |
| 1722457620 | 75.45 | 0 | 0.00 | 75.45 | 75.45 | 75.45 | 0 |
| 1722371220 | 75.45 | 0 | 0.00 | 75.45 | 75.45 | 75.45 | 0 |
| 1722284820 | 75.45 | 0 | 0.00 | 75.45 | 75.45 | 75.45 | 0 |
| 1722025620 | 75.45 | 0 | 0.00 | 75.45 | 75.45 | 75.45 | 0 |
| 1721939220 | 75.45 | 0 | 0.00 | 75.45 | 75.45 | 75.45 | 0 |
| 1721852820 | 75.45 | 0 | 0.00 | 75.45 | 75.45 | 75.45 | 0 |
| 1721766420 | 75.45 | -0.15 | -0.20 | 75.36 | 75.45 | 75.36 | 142 |
| 1721677800 | 75.599999 | -0.72 | -0.94 | 75.599999 | 75.599999 | 75.599999 | 0 |
| 1721420760 | 76.319999 | 0 | 0.00 | 76.319999 | 76.319999 | 76.319999 | 0 |
| 1721334360 | 76.319999 | 0 | 0.00 | 76.319999 | 76.319999 | 76.319999 | 0 |
| 1721247960 | 76.319999 | 0 | 0.00 | 76.319999 | 76.319999 | 76.319999 | 0 |
| 1721161560 | 76.319999 | 0 | 0.00 | 76.319999 | 76.319999 | 76.319999 | 0 |
| 1721075160 | 76.319999 | 0.1 | 0.13 | 76.319999 | 76.319999 | 76.319999 | 1 |
| 1720815960 | 76.22 | 0 | 0.00 | 76.22 | 76.22 | 76.22 | 0 |
| 1720729560 | 76.22 | 0 | 0.00 | 76.22 | 76.22 | 76.22 | 0 |
| 1720643160 | 76.22 | 0 | 0.00 | 76.22 | 76.22 | 76.22 | 0 |
| 1720556760 | 76.22 | 0 | 0.00 | 76.22 | 76.22 | 76.22 | 0 |
| 1720470360 | 76.22 | -0.34 | -0.44 | 76.29 | 76.29 | 76.22 | 2 |
| 1720211220 | 76.56 | 1.04 | 1.38 | 76.56 | 76.56 | 76.56 | 2 |
| 1720124820 | 75.52 | 0 | 0.00 | 75.52 | 75.52 | 75.52 | 0 |
| 1720038420 | 75.52 | 0 | 0.00 | 75.52 | 75.52 | 75.52 | 0 |
| 1719952020 | 75.52 | 0 | 0.00 | 75.52 | 75.52 | 75.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
