Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

EUCO State Street Global Advisors Limited IE

53.62

-0.013 (-0.02%)

Jan 10 2025 - Closed

Delayed by 15 minutes

EUCO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	53.62	-0.01	-0.02%	53.879	53.879	53.527	648
Jan 09 2025	53.633	-0.09	-0.16%	53.688	53.688	53.633	35
Jan 08 2025	53.72	-0.06	-0.10%	53.778	53.778	53.629	234
Jan 07 2025	53.775	0.02	0.05%	53.802	53.81	53.761	1,278
Jan 06 2025	53.75	-0.07	-0.12%	53.84	53.84	53.75	677
Jan 03 2025	53.815	-0.25	-0.46%	54.047	54.047	53.815	2,982
Jan 02 2025	54.064	-0.13	-0.24%	54.249	54.249	54.025	10,840
Dec 31 2024	54.196	0.25	0.47%	54.18	54.20	54.174	199
Dec 30 2024	53.945	-0.07	-0.12%	54.304	54.304	53.92	518
Dec 27 2024	54.012	-0.11	-0.20%	54.80	54.80	53.932	1,107
Dec 24 2024	54.12	0.06	0.11%	54.374	54.42	54.12	87
Dec 23 2024	54.06	0.00	0.00%	54.235	54.235	54.06	1,219
Dec 20 2024	54.06	0.01	0.02%	53.463	54.06	53.463	166
Dec 19 2024	54.051	-0.14	-0.25%	54.413	54.413	54.012	133
Dec 18 2024	54.188	0.01	0.02%	54.371	54.371	54.114	226
Dec 17 2024	54.177	-0.01	-0.03%	54.536	54.536	54.177	353
Dec 16 2024	54.191	-0.03	-0.05%	54.32	54.32	54.191	284
Dec 13 2024	54.22	-0.25	-0.46%	54.359	54.359	54.22	2,083
Dec 12 2024	54.47	-0.04	-0.07%	54.449	54.47	54.441	1,037
Dec 11 2024	54.507	0.00	-0.01%	54.47	54.522	54.47	442
Dec 10 2024	54.511	0.05	0.09%	54.401	54.511	54.401	160
Dec 09 2024	54.461	0.08	0.15%	54.417	54.461	54.417	282
Dec 06 2024	54.38	-0.01	-0.02%	54.426	54.426	54.38	287
Dec 05 2024	54.39	0.01	0.02%	54.49	54.49	54.386	1,145
Dec 04 2024	54.38	-0.02	-0.04%	54.34	54.385	54.34	95
Dec 03 2024	54.40	0.02	0.05%	54.395	54.40	54.385	188
Dec 02 2024	54.375	0.10	0.19%	54.347	54.421	54.347	850
Nov 29 2024	54.27	0.19	0.35%	54.14	54.27	54.14	3,827
Nov 28 2024	54.08	0.04	0.08%	54.08	54.08	54.08	46
Nov 27 2024	54.038	0.14	0.26%	54.199	54.199	54.025	181
Nov 26 2024	53.90	-0.09	-0.16%	53.936	53.993	53.90	186
Nov 25 2024	53.988	0.16	0.29%	53.951	53.988	53.90	4,471
Nov 22 2024	53.83	0.17	0.32%	53.651	53.906	53.651	13
Nov 21 2024	53.66	-0.01	-0.01%	53.625	53.75	53.625	1,200
Nov 20 2024	53.666	-0.13	-0.25%	53.709	53.729	53.666	959
Nov 19 2024	53.80	0.14	0.26%	53.768	53.848	53.768	4,400
Nov 18 2024	53.66	-0.10	-0.19%	53.72	53.72	53.66	60
Nov 15 2024	53.763	0.06	0.11%	53.832	53.832	53.763	39
Nov 14 2024	53.703	0.02	0.04%	53.703	53.703	53.703	20
Nov 13 2024	53.684	-0.18	-0.34%	53.658	53.685	53.64	579
Nov 12 2024	53.866	0.04	0.08%	53.736	53.866	53.736	879
Nov 11 2024	53.824	0.13	0.24%	53.735	53.824	53.735	97
Nov 08 2024	53.697	0.13	0.24%	53.613	53.697	53.613	87
Nov 07 2024	53.568	0.00	0.01%	53.439	53.568	53.439	531
Nov 06 2024	53.563	0.20	0.38%	53.592	53.65	53.563	171
Nov 05 2024	53.36	-0.01	-0.02%	53.383	53.383	53.36	228
Nov 04 2024	53.373	0.06	0.11%	53.41	53.41	53.373	745
Nov 01 2024	53.313	0.06	0.12%	53.313	53.313	53.313	0
Oct 31 2024	53.25	-0.16	-0.31%	53.404	53.404	53.25	20
Oct 30 2024	53.414	-0.19	-0.35%	53.653	53.653	53.414	309
Oct 29 2024	53.60	-0.14	-0.26%	53.844	53.844	53.60	475
Oct 28 2024	53.741	0.06	0.11%	53.741	53.741	53.741	150
Oct 25 2024	53.681	-0.10	-0.19%	53.835	53.835	53.651	6,328
Oct 24 2024	53.785	0.17	0.31%	53.679	53.785	53.679	100
Oct 23 2024	53.618	0.07	0.13%	53.634	53.634	53.618	520
Oct 22 2024	53.55	-0.12	-0.21%	53.577	53.643	53.55	288
Oct 21 2024	53.665	-0.19	-0.34%	53.904	53.904	53.665	2,765
Oct 18 2024	53.85	0.12	0.22%	53.764	53.867	53.74	1,180
Oct 17 2024	53.734	0.07	0.12%	53.696	53.734	53.696	50
Oct 16 2024	53.669	0.10	0.18%	53.688	53.749	53.652	575
Oct 15 2024	53.57	0.10	0.19%	53.575	53.575	53.57	33
Oct 14 2024	53.469	0.03	0.05%	53.537	53.537	53.469	703

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