STP - SPDR MSCI Europe Materials UCIT

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017504.00505.00503.55504.85504.85853
Nov 21, 2017508.00509.00501.00503.00503.001,405
Nov 20, 2017497.35509.00497.10508.00508.001,690
Nov 17, 2017494.95498.00488.00497.35497.351,221
Nov 16, 20175,000.005,000.005,000.005,000.005,000.00-
Nov 15, 2017497.00497.00485.50490.00490.001,420
Nov 14, 2017497.50506.00497.50505.90505.905,717
Nov 13, 2017497.25505.00497.25499.50499.501,176
Nov 10, 2017492.80504.80492.80504.80504.80606
Nov 09, 2017495.00500.00491.05500.00500.00907
Nov 08, 2017519.00519.00495.10500.00500.003,471
Nov 07, 2017524.10529.00522.00522.00522.00504
Nov 06, 2017529.80529.80510.00522.75522.75268
Nov 03, 2017530.00530.00527.00529.80529.80126
Nov 02, 2017530.00530.00528.00530.00530.001,657
Nov 01, 2017530.00530.00530.00530.00530.00-
Oct 31, 2017531.95531.95523.10530.00530.005,269
Oct 30, 2017518.80532.75518.80530.45530.453,105
Oct 27, 2017514.50519.90510.15519.90519.902,026
Oct 26, 2017502.00515.00499.05515.00515.00931
Oct 25, 2017496.50502.00491.00502.00502.003,913
Oct 24, 2017509.50509.50495.55499.95499.951,667
Oct 23, 2017514.95515.25510.05510.05510.051,428
Oct 20, 2017510.65515.30509.95515.30515.302,393
Oct 19, 2017513.00514.50505.00513.50513.50433
Oct 18, 2017510.00516.00509.80513.00513.001,466
Oct 17, 20175,400.005,400.005,400.005,400.005,400.00-
Oct 16, 2017502.20519.00501.05516.60516.602,907
Oct 13, 2017500.85502.10497.50498.05498.0510,425
Oct 12, 2017518.95519.90497.20497.20497.202,901
Oct 11, 2017500.00517.90499.00507.20507.203,877
Oct 10, 2017500.00500.45498.20498.20498.20862
Oct 09, 2017493.00501.00489.65500.00500.008,155
Oct 06, 2017485.10491.00482.80489.65489.651,175
Oct 05, 2017491.10491.10485.00485.00485.002,045
Oct 04, 2017472.00492.20470.50483.50483.507,089
Oct 03, 20176,000.006,200.006,000.006,000.006,000.003,508
Oct 02, 2017468.80476.50462.05469.25469.252,615
Sep 29, 20176,200.006,200.006,200.006,200.006,200.00122
Sep 28, 20176,200.006,200.006,200.006,200.006,200.00-
Sep 27, 20176,200.006,200.006,200.006,200.006,200.00-
Sep 26, 2017424.90425.00418.65425.00425.001,155
Sep 25, 201718.8818.8818.8818.8818.88-
Sep 22, 201718.5118.8918.5118.8818.88331,048
Sep 21, 201718.9018.9018.9018.9018.90181,262
Sep 20, 201718.4518.8818.4518.7118.7111,267
Sep 19, 201718.9018.9018.8518.8918.8972,223
Sep 18, 201718.4118.9018.4118.9018.90143,736
Sep 15, 201718.4919.0018.4919.0019.00214,919
Sep 14, 20176,000.006,600.005,900.005,900.005,900.0012,400
Sep 13, 201718.3018.4518.2918.4518.4529,044
Sep 12, 201718.1018.3018.1018.3018.30106,113
Sep 11, 2017456.00457.95434.10449.00449.004,008
Sep 08, 201718.2518.3318.1718.3318.33181,174
Sep 07, 201718.4818.4918.3418.3518.358,900
Sep 06, 201718.3118.4818.2018.4818.4892,969
Sep 05, 201718.2118.4918.1918.3418.34450,049
Sep 01, 201718.4018.4918.4018.4918.49542,550
Aug 31, 2017507.50529.85502.00519.95519.9518,316
Aug 30, 20176,200.006,200.006,200.006,200.006,200.00200
Aug 29, 201718.5018.5018.2318.3018.3019,757
Aug 28, 2017542.05561.50542.00561.00561.003,368
Aug 25, 20176,000.006,100.006,000.006,100.006,100.00297
Aug 24, 20176,000.006,100.005,900.006,100.006,100.002,700
Aug 23, 201718.2018.5518.2018.5518.5590,072
Aug 22, 2017561.00561.10550.00550.00550.001,338
Aug 21, 2017555.00564.65555.00561.00561.001,736
Aug 18, 20177,400.007,400.007,400.007,400.007,400.00100
Aug 17, 20177,100.007,100.006,300.007,100.007,100.0021,400
Aug 16, 2017538.95546.45533.00541.60541.605,767
Aug 15, 2017531.75531.75531.75531.75531.75-
Aug 14, 201718.2418.5218.1018.4318.4354,505
Aug 11, 2017524.00535.00517.65524.50524.501,911
Aug 10, 20176,100.006,100.006,100.006,100.006,100.00165
Aug 09, 2017509.00530.55509.00530.00530.004,805
Aug 08, 2017499.00505.00495.10500.00500.0020,193
Aug 07, 2017498.95498.95495.10495.15495.15223
Aug 04, 20176,400.006,400.006,400.006,400.006,400.00-
Aug 03, 2017500.00500.00499.00500.00500.005,216
Aug 02, 2017500.90500.90497.40500.00500.006,280
Aug 01, 201718.4018.4017.9218.0918.09158,840
Jul 31, 2017499.00500.00496.50500.00500.001,594
Jul 28, 20176,900.006,900.006,900.006,900.006,900.002,300
Jul 27, 20176,900.006,900.006,300.006,300.006,300.0013,565
Jul 26, 2017482.60492.00482.50487.05487.052,672
Jul 25, 20176,000.006,800.005,700.006,300.006,300.008,100
Jul 24, 2017491.20495.05485.00494.75494.75917
Jul 21, 2017490.50497.00490.50491.45491.4561
Jul 20, 2017496.05498.85490.00497.95497.95333
Jul 19, 2017496.05500.50496.05497.00497.00268
Jul 18, 201718.4118.5018.4118.5018.5040,672
Jul 17, 20176,200.006,200.006,200.006,200.006,200.00340
Jul 14, 201718.7418.7418.4118.4418.44222,669
Jul 13, 2017500.00500.00492.30500.00500.00501
Jul 12, 20176,800.006,800.006,800.006,800.006,800.00500
Jul 11, 2017504.00504.00500.50501.00501.00120
Jul 10, 201718.4018.6018.4018.5018.50346,703
Jul 07, 2017503.90503.90486.50491.05491.05789
Jul 06, 2017499.00505.00495.55504.90504.901,154
Jul 05, 2017509.00518.0018.5018.7518.75469,397
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...