Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Europe
EU
State Street Global Advisors Limited IE (600X)
State Street Global Advisors Limited IE (600X) Historical

600X State Street Global Advisors Limited IE

31.00

-0.10 (-0.32%)

Last Updated: 05:55:59

Delayed by 15 minutes

600X Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	31.10	-0.25	-0.80%	31.38	31.41	31.10	3,746
Jul 17 2024	31.35	-0.46	-1.45%	31.50	31.50	31.35	1,651
Jul 16 2024	31.81	-0.07	-0.22%	31.70	32.00	31.70	177
Jul 15 2024	31.88	-0.32	-0.99%	32.14	32.21	31.88	719
Jul 12 2024	32.20	0.36	1.13%	31.96	32.26	31.91	19,918
Jul 11 2024	31.84	0.11	0.35%	31.84	31.92	31.80	1,465
Jul 10 2024	31.73	0.33	1.05%	31.51	31.73	31.45	2,405
Jul 09 2024	31.40	-0.35	-1.10%	31.63	31.72	31.37	4,265
Jul 08 2024	31.75	0.06	0.19%	31.71	31.87	31.71	691
Jul 05 2024	31.69	0.04	0.13%	31.81	31.83	31.59	2,662
Jul 04 2024	31.65	0.23	0.73%	31.58	31.68	31.55	1,832
Jul 03 2024	31.42	0.11	0.35%	31.42	31.56	31.42	6,627
Jul 02 2024	31.31	-0.23	-0.73%	31.39	31.39	31.15	2,413
Jul 01 2024	31.54	0.13	0.41%	31.74	31.74	31.46	2,520
Jun 28 2024	31.41	-0.04	-0.13%	31.59	31.59	31.39	922
Jun 27 2024	31.45	-0.07	-0.22%	31.52	31.58	31.45	2,142
Jun 26 2024	31.52	-0.12	-0.38%	31.78	31.84	31.44	934
Jun 25 2024	31.64	-0.02	-0.06%	31.53	31.64	31.53	2,211
Jun 24 2024	31.66	0.25	0.80%	31.49	31.72	31.44	6,622
Jun 21 2024	31.41	-0.31	-0.98%	31.61	31.65	31.40	2,710
Jun 20 2024	31.72	0.35	1.12%	31.46	31.72	31.46	84,134
Jun 19 2024	31.37	-0.09	-0.29%	31.46	31.47	31.37	2,450
Jun 18 2024	31.46	0.21	0.67%	31.48	31.49	31.35	2,346
Jun 17 2024	31.25	0.00	0.00%	31.31	31.42	31.20	1,504
Jun 14 2024	31.25	-0.34	-1.08%	31.65	31.65	31.15	3,445
Jun 13 2024	31.59	-0.37	-1.16%	32.00	32.00	31.59	9,636
Jun 12 2024	31.96	0.38	1.20%	31.77	32.00	31.70	5,136
Jun 11 2024	31.58	-0.28	-0.88%	31.94	31.94	31.50	1,654
Jun 10 2024	31.86	-0.15	-0.47%	31.74	31.86	31.74	938
Jun 07 2024	32.01	0.01	0.03%	32.06	32.09	31.84	1,532
Jun 06 2024	32.00	0.19	0.60%	31.94	32.05	31.94	4,255
Jun 05 2024	31.81	0.45	1.43%	31.53	31.81	31.48	3,357
Jun 04 2024	31.36	-0.09	-0.29%	31.40	31.42	31.21	2,622
Jun 03 2024	31.45	0.15	0.48%	31.56	31.56	31.39	2,622
May 31 2024	31.30	0.04	0.13%	31.23	31.36	31.23	5,917
May 30 2024	31.26	0.15	0.48%	31.14	31.26	31.12	435
May 29 2024	31.11	-0.27	-0.86%	31.37	31.37	31.09	7,930
May 28 2024	31.38	-0.14	-0.44%	31.55	31.61	31.38	2,966
May 27 2024	31.52	0.04	0.13%	31.42	31.52	31.40	5,776
May 24 2024	31.48	-0.03	-0.10%	31.31	31.49	31.21	704
May 23 2024	31.51	0.09	0.29%	31.57	31.60	31.50	4,150
May 22 2024	31.42	-0.04	-0.13%	31.41	31.42	31.36	2,234
May 21 2024	31.46	-0.02	-0.06%	31.41	31.48	31.36	1,905
May 20 2024	31.48	0.09	0.29%	31.40	31.48	31.40	632
May 17 2024	31.39	-0.03	-0.10%	31.50	31.50	31.30	523
May 16 2024	31.42	0.01	0.03%	31.48	31.50	31.41	2,934
May 15 2024	31.41	0.21	0.67%	31.36	31.44	31.26	883
May 14 2024	31.20	0.06	0.19%	31.20	31.20	31.14	650
May 13 2024	31.14	0.03	0.10%	31.13	31.17	31.10	2,688
May 10 2024	31.11	0.25	0.81%	30.97	31.11	30.97	833
May 09 2024	30.86	0.19	0.62%	30.74	30.86	30.70	738
May 08 2024	30.67	0.04	0.13%	30.76	30.79	30.67	4,448
May 07 2024	30.63	0.38	1.26%	30.36	30.67	30.34	13,550
May 06 2024	30.25	0.29	0.97%	30.07	30.28	30.07	2,598
May 03 2024	29.96	0.03	0.10%	30.01	30.01	29.95	1,170
May 02 2024	29.93	-0.21	-0.70%	29.88	30.06	29.88	8,297
Apr 30 2024	30.14	-0.05	-0.17%	30.21	30.21	30.05	318
Apr 29 2024	30.19	0.02	0.07%	30.22	30.27	30.19	4,655
Apr 26 2024	30.17	0.47	1.58%	29.95	30.18	29.95	6,839
Apr 25 2024	29.70	-0.19	-0.64%	29.94	29.94	29.65	2,459
Apr 24 2024	29.89	-0.13	-0.43%	30.13	30.13	29.89	1,166
Apr 23 2024	30.02	0.40	1.35%	29.87	30.02	29.85	533
Apr 22 2024	29.62	0.24	0.82%	29.61	29.64	29.54	1,741

State Street Global Advi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions