Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

JNKE State Street Global Advisors Limited IE

51.46

-0.171 (-0.33%)

Mar 11 2025 - Closed

Delayed by 15 minutes

JNKE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 11 2025	51.46	-0.17	-0.33%	51.548	51.609	51.46	20
Mar 10 2025	51.631	-0.11	-0.21%	51.734	51.734	51.609	573
Mar 07 2025	51.74	0.15	0.29%	51.648	51.74	51.648	108
Mar 06 2025	51.588	-0.30	-0.58%	51.875	51.959	51.588	50
Mar 05 2025	51.89	-0.08	-0.15%	52.061	52.061	51.89	110
Mar 04 2025	51.968	0.07	0.13%	52.003	52.003	51.968	50
Mar 03 2025	51.901	0.01	0.01%	51.901	51.901	51.901	24
Feb 28 2025	51.896	-0.16	-0.31%	51.896	51.896	51.896	0
Feb 27 2025	52.057	0.11	0.21%	52.011	52.057	51.925	306
Feb 26 2025	51.95	0.06	0.12%	51.928	51.95	51.928	200
Feb 25 2025	51.89	-0.11	-0.21%	51.89	51.89	51.89	0
Feb 24 2025	52.001	0.11	0.21%	52.001	52.001	52.001	285
Feb 21 2025	51.894	0.04	0.08%	51.894	51.894	51.894	0
Feb 20 2025	51.85	-0.10	-0.18%	51.85	51.85	51.85	0
Feb 19 2025	51.945	0.08	0.16%	51.945	51.945	51.945	0
Feb 18 2025	51.864	0.07	0.13%	51.87	51.97	51.835	934
Feb 17 2025	51.796	0.02	0.03%	51.803	51.803	51.796	216
Feb 14 2025	51.778	0.05	0.10%	51.778	51.778	51.778	0
Feb 13 2025	51.727	0.09	0.18%	51.727	51.727	51.727	0
Feb 12 2025	51.635	-0.03	-0.06%	51.671	51.671	51.635	400
Feb 11 2025	51.668	-0.02	-0.03%	51.668	51.668	51.668	0
Feb 10 2025	51.683	0.12	0.23%	51.64	51.683	51.638	155
Feb 07 2025	51.563	-0.12	-0.24%	51.563	51.563	51.563	50
Feb 06 2025	51.685	0.03	0.05%	51.685	51.685	51.685	0
Feb 05 2025	51.657	0.24	0.46%	51.585	51.657	51.585	154
Feb 04 2025	51.42	-0.03	-0.06%	51.42	51.42	51.42	1
Feb 03 2025	51.45	-1.52	-2.88%	51.883	51.883	51.434	439
Jan 31 2025	52.973	0.13	0.24%	52.973	52.973	52.973	0
Jan 30 2025	52.844	0.06	0.11%	52.844	52.844	52.844	0
Jan 29 2025	52.785	0.08	0.15%	52.719	52.835	52.719	233
Jan 28 2025	52.708	0.05	0.10%	52.708	52.708	52.708	0
Jan 27 2025	52.653	-0.04	-0.08%	52.653	52.653	52.653	0
Jan 24 2025	52.695	0.04	0.07%	52.695	52.695	52.695	0
Jan 23 2025	52.658	-0.09	-0.16%	52.658	52.658	52.658	0
Jan 22 2025	52.745	0.07	0.13%	52.645	52.745	52.645	510
Jan 21 2025	52.678	0.18	0.34%	52.548	52.678	52.548	500
Jan 20 2025	52.501	-0.06	-0.12%	52.613	52.613	52.501	99
Jan 17 2025	52.564	0.05	0.09%	52.564	52.564	52.564	0
Jan 16 2025	52.515	0.24	0.46%	52.552	52.552	52.515	194
Jan 15 2025	52.277	0.09	0.17%	52.277	52.277	52.277	0
Jan 14 2025	52.188	0.00	0.00%	52.188	52.188	52.188	0
Jan 13 2025	52.186	-0.20	-0.39%	52.228	52.228	52.186	5
Jan 10 2025	52.389	-0.04	-0.08%	52.389	52.389	52.389	0
Jan 09 2025	52.431	-0.09	-0.17%	52.431	52.431	52.431	0
Jan 08 2025	52.522	-0.13	-0.24%	52.522	52.522	52.522	355
Jan 07 2025	52.65	0.05	0.09%	52.635	52.65	52.635	60
Jan 06 2025	52.601	-0.07	-0.13%	52.605	52.605	52.60	273
Jan 03 2025	52.672	0.07	0.13%	52.629	52.672	52.629	30
Jan 02 2025	52.602	-0.07	-0.13%	52.735	52.735	52.54	745
Dec 31 2024	52.67	0.11	0.21%	52.67	52.67	52.67	0
Dec 30 2024	52.56	0.04	0.07%	52.619	52.619	52.56	135
Dec 27 2024	52.525	0.07	0.14%	52.527	52.527	52.525	597
Dec 24 2024	52.454	0.00	0.00%	52.454	52.454	52.454	0
Dec 23 2024	52.454	-0.12	-0.23%	52.454	52.454	52.454	0
Dec 20 2024	52.575	0.25	0.48%	52.575	52.575	52.575	0
Dec 19 2024	52.324	-0.24	-0.45%	52.562	52.562	52.324	33
Dec 18 2024	52.562	0.01	0.01%	52.477	52.562	52.477	31
Dec 17 2024	52.556	-0.18	-0.34%	52.556	52.556	52.556	0
Dec 16 2024	52.735	0.02	0.05%	52.735	52.735	52.735	1
Dec 13 2024	52.71	0.03	0.06%	52.71	52.71	52.71	0
Dec 12 2024	52.677	-0.05	-0.10%	52.701	52.77	52.677	203

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