Spdr Global Re (GBRE)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1726158600 | 27.785 | 0.15 | 0.52 | 27.785 | 27.785 | 27.785 | 25 |
| 1726072200 | 27.64 | -0.16 | -0.56 | 27.77 | 28.265 | 27.28 | 323 |
| 1725985800 | 27.795 | 0.35 | 1.28 | 27.48 | 27.81 | 27.48 | 837 |
| 1725899400 | 27.445 | 0.41 | 1.50 | 27.33 | 28.06 | 27.08 | 5 |
| 1725640200 | 27.04 | -0.19 | -0.68 | 27.18 | 27.235 | 26.945 | 2358 |
| 1725553800 | 27.225 | 0.02 | 0.07 | 27.25 | 27.25 | 27.185 | 292 |
| 1725467400 | 27.205 | -0.06 | -0.22 | 27.205 | 27.205 | 27.205 | 73 |
| 1725381000 | 27.265 | 0.05 | 0.20 | 27.28 | 27.285 | 27.235 | 125 |
| 1725294600 | 27.21 | 0.16 | 0.57 | 27.04 | 27.235 | 27.04 | 6048 |
| 1725035400 | 27.055 | 0.13 | 0.48 | 27.055 | 27.055 | 27.055 | 62 |
| 1724949000 | 26.925 | -0.12 | -0.43 | 27 | 27.185 | 26.875 | 346 |
| 1724862600 | 27.04 | 0.09 | 0.33 | 27.04 | 27.04 | 27.04 | 2591 |
| 1724776200 | 26.95 | 0.04 | 0.13 | 27.01 | 27.01 | 26.835 | 446 |
| 1724430600 | 26.915 | 0.25 | 0.96 | 26.95 | 26.96 | 26.885 | 405 |
| 1724344200 | 26.66 | 0.16 | 0.60 | 26.62 | 27.705 | 26.445 | 162 |
| 1724257800 | 26.5 | -0.04 | -0.15 | 26.53 | 26.555 | 26.45 | 279 |
| 1724171400 | 26.54 | -0.18 | -0.66 | 26.54 | 26.54 | 26.54 | 6 |
| 1724085000 | 26.715 | 0.15 | 0.56 | 26.69 | 26.745 | 26.69 | 214 |
| 1723825800 | 26.565 | -0.2 | -0.73 | 26.58 | 26.58 | 26.545 | 17 |
| 1723739400 | 26.76 | -0.05 | -0.17 | 26.78 | 27.37 | 26.28 | 736 |
| 1723653000 | 26.805 | 0.2 | 0.73 | 26.62 | 27.785 | 25.96 | 860 |
| 1723566600 | 26.61 | 0.17 | 0.64 | 26.55 | 27.685 | 25.855 | 188 |
| 1723480200 | 26.44 | -0.15 | -0.56 | 26.45 | 26.455 | 26.38 | 571 |
| 1723221000 | 26.59 | 0 | 0.00 | 26.67 | 26.76 | 26.5 | 159 |
| 1723134600 | 26.59 | -0.26 | -0.95 | 26.59 | 26.59 | 26.59 | 233 |
| 1723048200 | 26.845 | 0.48 | 1.84 | 26.53 | 26.855 | 26.53 | 556 |
| 1722961800 | 26.36 | 0.08 | 0.30 | 26.4 | 26.41 | 26.33 | 288 |
| 1722875400 | 26.28 | 0.01 | 0.02 | 26.79 | 26.79 | 25.495 | 81 |
| 1722616200 | 26.275 | -0.15 | -0.57 | 26.49 | 26.925 | 26.06 | 235 |
| 1722529800 | 26.425 | 0.02 | 0.06 | 26.37 | 27 | 25.835 | 264 |
| 1722443400 | 26.41 | 0.24 | 0.92 | 26.41 | 26.5 | 26.2 | 804 |
| 1722357000 | 26.17 | 0.11 | 0.42 | 26.17 | 26.17 | 26.17 | 10 |
| 1722270600 | 26.06 | 0.22 | 0.83 | 26.13 | 26.24 | 25.9 | 3880 |
| 1722011400 | 25.845 | -0.04 | -0.15 | 25.79 | 25.91 | 25.66 | 2208 |
| 1721925000 | 25.885 | -0.17 | -0.65 | 25.84 | 25.98 | 25.745 | 192 |
| 1721838600 | 26.055 | -0.09 | -0.34 | 26.04 | 26.14 | 25.915 | 1193 |
| 1721752200 | 26.145 | 0.1 | 0.38 | 26.18 | 26.215 | 25.985 | 24 |
| 1721665800 | 26.045 | 0.23 | 0.87 | 26.045 | 26.045 | 26.045 | 27 |
| 1721406600 | 25.82 | -0.38 | -1.45 | 25.96 | 25.96 | 25.79 | 223 |
| 1721320200 | 26.2 | 0.1 | 0.38 | 25.99 | 26.355 | 25.93 | 1669 |
| 1721233800 | 26.1 | 0.27 | 1.03 | 26.15 | 26.15 | 26.065 | 125 |
| 1721147400 | 25.835 | 0.14 | 0.53 | 25.88 | 25.93 | 25.755 | 4484 |
| 1721061000 | 25.7 | 0.11 | 0.45 | 25.61 | 25.73 | 25.55 | 346 |
| 1720801800 | 25.585 | 0.09 | 0.35 | 25.64 | 25.705 | 24.925 | 518 |
| 1720715400 | 25.495 | 0.51 | 2.03 | 25.01 | 25.585 | 24.95 | 970 |
| 1720629000 | 24.9875 | 0.09 | 0.34 | 25.07 | 25.135 | 24.935 | 26 |
| 1720542600 | 24.9025 | 0.04 | 0.17 | 24.9 | 24.9025 | 24.865 | 80 |
| 1720456200 | 24.86 | -0.07 | -0.28 | 24.91 | 24.91 | 24.8525 | 803 |
| 1720197000 | 24.93 | -0.03 | -0.11 | 25.02 | 25.3775 | 24.53 | 68 |
| 1720110600 | 24.9575 | -0.02 | -0.09 | 24.98 | 24.9975 | 24.9475 | 50 |
| 1720024200 | 24.98 | -0.03 | -0.10 | 25.12 | 25.2925 | 24.615 | 264 |
| 1719937800 | 25.005 | 0.13 | 0.54 | 24.92 | 25.07 | 24.855 | 432 |
| 1719851400 | 24.87 | -0.17 | -0.66 | 25.26 | 25.4275 | 24.63 | 3062 |
| 1719592200 | 25.035 | 0.14 | 0.57 | 25.15 | 25.445 | 24.63 | 5 |
| 1719505800 | 24.8925 | 0.01 | 0.03 | 24.735 | 24.95 | 24.7275 | 338 |
| 1719419400 | 24.885 | 0.08 | 0.32 | 24.785 | 24.8925 | 24.685 | 1 |
| 1719333000 | 24.805 | -0.38 | -1.49 | 25.19 | 25.19 | 24.8 | 910 |
| 1719246600 | 25.18 | 0.04 | 0.18 | 25.18 | 25.18 | 25.18 | 0 |
| 1718987400 | 25.135 | 0.07 | 0.26 | 25.135 | 25.135 | 25.135 | 0 |
| 1718901000 | 25.07 | 0.07 | 0.30 | 25.07 | 25.07 | 25.07 | 0 |
| 1718814600 | 24.995 | -0.14 | -0.56 | 25.15 | 25.15 | 24.975 | 193 |
| 1718728200 | 25.135 | 0.13 | 0.51 | 25.135 | 25.135 | 25.135 | 0 |
| 1718641800 | 25.0075 | -0.11 | -0.43 | 25.02 | 25.02 | 24.9925 | 371 |
| 1718382600 | 25.115 | 0.13 | 0.53 | 24.855 | 25.19 | 24.815 | 280 |
| 1718296200 | 24.9825 | -0.14 | -0.57 | 24.9825 | 24.9825 | 24.9825 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
