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

Get Started

Home
Investing
ETFs
Germany
TG
State Street Global Advisors Limited IE (SPF1)
State Street Global Advisors Limited IE (SPF1) Historical

SPF1 State Street Global Advisors Limited IE

37.3707

-0.0618 (-0.17%)

Jul 22 2024 - Closed

Realtime Data

SPF1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	37.3707	-0.12	-0.32%	37.7745	37.7745	37.3707	265
Jul 19 2024	37.4889	-0.15	-0.40%	37.4889	37.4889	37.4889	270
Jul 18 2024	37.64	-0.03	-0.07%	37.6321	37.6401	37.6321	536
Jul 17 2024	37.6671	-0.03	-0.08%	37.4339	37.7477	37.4339	1,744
Jul 16 2024	37.6967	-0.06	-0.15%	37.6967	37.6967	37.6967	20
Jul 15 2024	37.7539	0.04	0.10%	37.7551	37.8109	37.7539	159
Jul 12 2024	37.7171	0.43	1.16%	37.7171	37.7171	37.7171	50
Jul 11 2024	37.2859	0.00	0.00%	37.2859	37.2859	37.2859	0
Jul 10 2024	37.2859	0.00	0.00%	37.2859	37.2859	37.2859	0
Jul 09 2024	37.2859	0.00	0.00%	37.2859	37.2859	37.2859	0
Jul 08 2024	37.2859	0.12	0.33%	37.1701	37.2859	37.1701	473
Jul 05 2024	37.1619	-0.18	-0.48%	36.7397	37.1619	36.7397	702
Jul 04 2024	37.3407	0.00	0.00%	37.3407	37.3407	37.3407	0
Jul 03 2024	37.3407	0.00	0.00%	37.3407	37.3407	37.3407	0
Jul 02 2024	37.3407	0.05	0.13%	36.7551	37.3407	36.7551	406
Jul 01 2024	37.2929	0.10	0.27%	37.1731	37.2929	37.1731	803
Jun 28 2024	37.1931	0.18	0.49%	37.1801	37.1931	37.1801	549
Jun 27 2024	37.0129	0.00	0.00%	37.0129	37.0129	37.0129	0
Jun 26 2024	37.0129	0.00	0.00%	37.0129	37.0129	37.0129	0
Jun 25 2024	37.0129	0.00	0.00%	37.0129	37.0129	37.0129	0
Jun 24 2024	37.0129	0.33	0.89%	37.0129	37.0129	37.0129	5
Jun 21 2024	36.6872	0.00	0.00%	36.6872	36.6872	36.6872	0
Jun 20 2024	36.6872	-0.37	-1.00%	36.6872	36.6872	36.6872	173
Jun 19 2024	37.0589	0.16	0.42%	37.0589	37.0589	37.0589	112
Jun 18 2024	36.9021	-0.05	-0.14%	36.9021	36.9021	36.9021	244
Jun 17 2024	36.952	-0.45	-1.19%	36.9759	36.9759	36.952	19
Jun 14 2024	37.397	0.00	0.00%	37.397	37.397	37.397	0
Jun 13 2024	37.397	0.30	0.82%	37.2791	37.397	37.2791	7,490
Jun 12 2024	37.0921	0.03	0.09%	37.0921	37.0921	37.0921	120
Jun 11 2024	37.0589	0.00	0.00%	37.0589	37.0589	37.0589	0
Jun 10 2024	37.0589	0.00	0.00%	37.0589	37.0589	37.0589	0
Jun 07 2024	37.0589	-0.32	-0.86%	37.0579	37.0589	37.0579	2
Jun 06 2024	37.3821	0.33	0.88%	37.3821	37.3821	37.3821	25
Jun 05 2024	37.0549	0.17	0.47%	37.0549	37.0549	37.0549	1
Jun 04 2024	36.8831	-0.05	-0.15%	36.8831	36.8911	36.8831	2,189
Jun 03 2024	36.9379	0.02	0.05%	36.8999	36.9379	36.8999	3
May 31 2024	36.92	0.00	0.00%	36.92	36.92	36.92	0
May 30 2024	36.92	-0.16	-0.44%	36.92	36.92	36.92	120
May 29 2024	37.0841	0.00	0.00%	37.0841	37.0841	37.0841	0
May 28 2024	37.0841	0.04	0.11%	37.0841	37.0841	37.0841	170
May 27 2024	37.0441	0.06	0.17%	36.6971	37.0441	36.6971	272
May 24 2024	36.9819	-0.27	-0.72%	36.9819	36.9819	36.9819	5
May 23 2024	37.2519	0.04	0.10%	37.2519	37.2519	37.2519	5
May 22 2024	37.2151	0.00	0.00%	37.2151	37.2151	37.2151	0
May 21 2024	37.2151	0.00	0.00%	37.2151	37.2151	37.2151	0
May 20 2024	37.2151	-0.19	-0.50%	37.2151	37.2151	37.2151	20
May 17 2024	37.4011	0.00	0.00%	37.4011	37.4011	37.4011	0
May 16 2024	37.4011	0.00	0.00%	37.4011	37.4011	37.4011	0
May 15 2024	37.4011	0.96	2.64%	36.99	37.4011	36.9601	3,801
May 14 2024	36.4405	0.00	0.00%	36.4405	36.4405	36.4405	0
May 13 2024	36.4405	-0.46	-1.26%	37.1625	37.1625	36.4405	391
May 10 2024	36.9039	0.00	0.00%	36.9039	36.9039	36.9039	0
May 09 2024	36.9039	0.00	0.00%	36.9039	36.9039	36.9039	0
May 08 2024	36.9039	-0.02	-0.05%	36.9039	36.9039	36.9039	80
May 07 2024	36.9229	0.25	0.67%	36.9229	36.9229	36.9229	2
May 06 2024	36.6771	0.30	0.83%	36.6651	36.7389	36.6651	624
May 03 2024	36.3761	0.02	0.05%	36.2743	36.3761	36.2743	1,585
May 02 2024	36.3579	-0.04	-0.10%	36.4519	36.4519	36.3579	2
Apr 30 2024	36.3961	0.12	0.32%	36.2136	36.3961	36.2136	325
Apr 29 2024	36.2791	0.00	0.00%	36.2791	36.2791	36.2791	0
Apr 26 2024	36.2791	0.00	0.00%	36.2791	36.2791	36.2791	0
Apr 25 2024	36.2791	-0.10	-0.26%	36.2791	36.2791	36.2791	93
Apr 24 2024	36.3749	0.00	0.00%	36.3749	36.3749	36.3749	0

State Street Global Advi...

World Bank Green Bond Tf...

Venn Life Sciences

Lottomatica Fr Eur3m+3.2...

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