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 (SWPA)
State Street Global Advisors Limited IE (SWPA) Historical

SWPA State Street Global Advisors Limited IE

11.585

-0.023 (-0.20%)

Jul 16 2024 - Closed

Delayed by 15 minutes

SWPA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	11.585	-0.02	-0.20%	11.585	11.585	11.585	0
Jul 15 2024	11.608	0.07	0.62%	11.608	11.608	11.608	0
Jul 12 2024	11.536	-0.06	-0.47%	11.536	11.536	11.536	0
Jul 11 2024	11.591	0.10	0.84%	11.591	11.591	11.591	0
Jul 10 2024	11.494	-0.01	-0.09%	11.494	11.494	11.494	0
Jul 09 2024	11.504	0.06	0.53%	11.511	11.511	11.504	7
Jul 08 2024	11.443	0.00	-0.01%	11.443	11.443	11.443	0
Jul 05 2024	11.444	0.01	0.10%	11.444	11.444	11.444	0
Jul 04 2024	11.433	0.03	0.29%	11.433	11.433	11.433	0
Jul 03 2024	11.40	0.06	0.57%	11.412	11.412	11.40	74
Jul 02 2024	11.335	-0.02	-0.17%	11.335	11.335	11.335	0
Jul 01 2024	11.354	-0.09	-0.75%	11.354	11.354	11.354	0
Jun 28 2024	11.44	0.07	0.59%	11.44	11.44	11.44	0
Jun 27 2024	11.373	-0.06	-0.50%	11.373	11.373	11.373	0
Jun 26 2024	11.43	0.09	0.80%	11.43	11.43	11.43	0
Jun 25 2024	11.339	-0.04	-0.37%	11.339	11.339	11.339	0
Jun 24 2024	11.381	-0.02	-0.17%	11.381	11.381	11.381	0
Jun 21 2024	11.40	-0.03	-0.22%	11.40	11.40	11.40	0
Jun 20 2024	11.425	0.01	0.04%	11.425	11.425	11.425	0
Jun 19 2024	11.42	0.04	0.31%	11.42	11.42	11.42	0
Jun 18 2024	11.385	0.04	0.36%	11.385	11.385	11.385	0
Jun 17 2024	11.344	0.00	0.04%	11.344	11.344	11.344	0
Jun 14 2024	11.339	0.05	0.43%	11.339	11.339	11.339	720
Jun 13 2024	11.291	0.04	0.32%	11.291	11.291	11.291	0
Jun 12 2024	11.255	0.04	0.37%	11.24	11.255	11.24	275
Jun 11 2024	11.213	0.09	0.80%	11.206	11.213	11.205	995
Jun 10 2024	11.124	0.00	0.00%	11.124	11.124	11.124	0
Jun 07 2024	11.124	-0.03	-0.23%	11.124	11.124	11.124	15
Jun 06 2024	11.15	0.12	1.08%	11.133	11.15	11.133	9
Jun 05 2024	11.031	0.03	0.25%	11.031	11.031	11.031	0
Jun 04 2024	11.003	-0.03	-0.30%	11.01	11.01	11.003	377
Jun 03 2024	11.036	0.08	0.72%	11.044	11.044	11.028	25,900
May 31 2024	10.957	-0.01	-0.08%	10.957	10.957	10.957	0
May 30 2024	10.966	-0.07	-0.63%	10.966	10.966	10.966	0
May 29 2024	11.036	-0.05	-0.44%	11.036	11.036	11.036	0
May 28 2024	11.085	0.00	-0.04%	11.109	11.109	11.085	3,640
May 27 2024	11.089	0.06	0.52%	11.089	11.089	11.089	0
May 24 2024	11.032	-0.13	-1.12%	11.032	11.032	11.032	0
May 23 2024	11.157	0.08	0.74%	11.157	11.157	11.157	0
May 22 2024	11.075	0.02	0.18%	11.075	11.075	11.075	0
May 21 2024	11.055	0.00	0.00%	11.055	11.055	11.055	0
May 20 2024	11.055	0.01	0.07%	11.055	11.055	11.055	0
May 17 2024	11.047	-0.02	-0.14%	11.047	11.047	11.047	0
May 16 2024	11.062	0.09	0.82%	11.062	11.062	11.062	0
May 15 2024	10.972	0.04	0.39%	10.972	10.972	10.972	0
May 14 2024	10.929	-0.04	-0.34%	10.947	10.947	10.929	1,820
May 13 2024	10.966	0.01	0.10%	10.966	10.966	10.966	0
May 10 2024	10.955	0.06	0.54%	10.94	10.955	10.94	3
May 09 2024	10.896	0.00	-0.01%	10.896	10.896	10.896	0
May 08 2024	10.897	0.03	0.25%	10.897	10.897	10.897	0
May 07 2024	10.87	0.09	0.84%	10.87	10.87	10.87	0
May 06 2024	10.779	0.05	0.49%	10.779	10.779	10.779	3
May 03 2024	10.726	0.06	0.60%	10.676	10.734	10.676	5,640
May 02 2024	10.662	-0.07	-0.67%	10.662	10.662	10.662	78
Apr 30 2024	10.734	0.00	0.03%	10.734	10.734	10.734	0
Apr 29 2024	10.731	0.08	0.73%	10.731	10.731	10.731	0
Apr 26 2024	10.653	0.07	0.64%	10.653	10.653	10.653	0
Apr 25 2024	10.585	-0.13	-1.22%	10.585	10.585	10.585	0
Apr 24 2024	10.716	0.11	1.07%	10.716	10.716	10.716	0
Apr 23 2024	10.603	0.05	0.50%	10.603	10.603	10.603	0
Apr 22 2024	10.55	0.04	0.35%	10.55	10.55	10.55	0
Apr 19 2024	10.513	-0.10	-0.90%	10.513	10.513	10.513	0
Apr 18 2024	10.609	-0.07	-0.68%	10.609	10.609	10.609	0

State Street Global Advi...

Exchange Traded Fund Ubs...

Investec Bnk 25

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