State Street Global Advi... More Historical Data - SPFS | ADVFN

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

Get Started

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

SPFS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	59.9399	0.62	1.05%	59.4484	59.9399	59.3601	277
Jul 25 2024	59.3199	0.25	0.43%	59.6099	59.6099	59.3199	247
Jul 24 2024	59.0665	-0.15	-0.26%	59.0665	59.0665	59.0665	18
Jul 23 2024	59.2199	0.37	0.63%	59.2199	59.2199	59.2199	2
Jul 22 2024	58.8499	0.08	0.14%	58.3472	58.8699	58.3472	455
Jul 19 2024	58.7699	-0.37	-0.63%	58.5301	58.7699	58.5301	346
Jul 18 2024	59.1411	-0.47	-0.79%	59.4799	59.4799	59.1411	166
Jul 17 2024	59.6131	0.77	1.31%	59.5196	59.6131	59.5196	196
Jul 16 2024	58.8399	0.16	0.28%	58.8399	58.8399	58.8399	20
Jul 15 2024	58.6755	-1.32	-2.21%	59.4277	59.6297	58.6755	439
Jul 12 2024	60.00	1.52	2.60%	58.7801	60.00	58.7801	28
Jul 11 2024	58.4799	0.62	1.07%	58.4135	58.6199	58.4135	145
Jul 10 2024	57.8629	0.00	0.00%	57.8629	57.8629	57.8629	0
Jul 09 2024	57.8629	0.00	0.00%	57.8629	57.8629	57.8629	0
Jul 08 2024	57.8629	0.29	0.50%	57.7838	57.9199	57.7671	118
Jul 05 2024	57.5729	0.07	0.13%	57.2973	57.5729	57.2973	149
Jul 04 2024	57.5001	-0.35	-0.61%	57.6099	57.6099	57.5001	103
Jul 03 2024	57.8512	-0.52	-0.90%	58.4258	58.4258	57.6229	160
Jul 02 2024	58.3754	-0.43	-0.74%	58.3599	58.3754	58.1224	530
Jul 01 2024	58.8082	-0.29	-0.49%	58.7175	58.9539	58.6199	345
Jun 28 2024	59.0999	0.25	0.42%	59.0999	59.0999	59.0999	50
Jun 27 2024	58.8539	-0.59	-0.99%	59.1299	59.1299	58.8539	54
Jun 26 2024	59.4406	-0.01	-0.02%	59.20	59.4406	59.1739	153
Jun 25 2024	59.4549	0.49	0.83%	59.2999	59.4549	59.2239	159
Jun 24 2024	58.9639	0.30	0.52%	58.8589	58.9639	58.7401	152
Jun 21 2024	58.6601	-0.09	-0.15%	58.6601	58.6601	58.6601	20
Jun 20 2024	58.7454	0.44	0.75%	58.4699	58.7454	58.4699	571
Jun 19 2024	58.3099	-0.23	-0.40%	58.3099	58.3099	58.3099	350
Jun 18 2024	58.5418	0.25	0.43%	58.3699	58.5418	58.208	99
Jun 17 2024	58.2929	-0.25	-0.42%	58.5299	58.5299	58.2899	91
Jun 14 2024	58.5399	0.37	0.63%	58.5399	58.5399	58.5399	17
Jun 13 2024	58.1711	-0.08	-0.13%	58.2473	58.2473	58.1699	70
Jun 12 2024	58.2486	-0.53	-0.90%	58.8136	58.8136	58.20	599
Jun 11 2024	58.7801	0.05	0.09%	58.9399	58.9399	58.7301	144
Jun 10 2024	58.73	0.45	0.77%	58.8828	58.8828	58.4501	3,360
Jun 07 2024	58.2799	0.09	0.15%	57.8732	58.2799	57.8732	555
Jun 06 2024	58.1937	0.15	0.26%	57.9299	58.1937	57.655	118
Jun 05 2024	58.0438	0.66	1.16%	57.7899	58.0849	57.7399	809
Jun 04 2024	57.38	0.26	0.45%	57.1599	57.38	57.1599	103
Jun 03 2024	57.1219	0.23	0.41%	57.8804	57.8804	56.8899	107
May 31 2024	56.8877	1.04	1.86%	56.7019	56.8877	56.7019	90
May 30 2024	55.8464	-0.49	-0.86%	55.8464	55.8464	55.8464	200
May 29 2024	56.3336	-0.15	-0.26%	56.2899	56.3336	56.00	154
May 28 2024	56.4824	-0.49	-0.86%	57.0199	57.0379	56.4824	522
May 27 2024	56.9701	-0.47	-0.83%	57.4269	57.4269	56.9701	563
May 24 2024	57.4441	-0.17	-0.30%	57.4799	57.4799	57.2901	131
May 23 2024	57.6183	-0.36	-0.62%	57.978	58.1199	57.4588	608
May 22 2024	57.9799	0.35	0.60%	57.9799	57.9799	57.9799	100
May 21 2024	57.6346	0.10	0.17%	57.6346	57.6346	57.6346	46
May 20 2024	57.5362	-0.19	-0.32%	57.4297	57.7199	57.4297	114
May 17 2024	57.7214	-0.03	-0.05%	57.5452	57.7899	57.5452	285
May 16 2024	57.7528	-0.09	-0.15%	57.4994	57.7528	57.4994	131
May 15 2024	57.8421	0.61	1.07%	57.4255	57.8421	57.3699	727
May 14 2024	57.2317	-0.09	-0.15%	57.0501	57.3618	57.0501	298
May 13 2024	57.3202	0.26	0.45%	57.0874	57.526	57.0501	492
May 10 2024	57.0631	0.23	0.41%	57.0881	57.0881	57.0631	76
May 09 2024	56.8299	0.00	0.00%	56.8299	56.8299	56.8299	0
May 08 2024	56.8299	0.33	0.58%	56.9899	56.9899	56.8099	487
May 07 2024	56.50	0.29	0.51%	56.4499	56.5099	56.0001	312
May 06 2024	56.2138	0.11	0.20%	56.3708	56.3708	56.0111	307
May 03 2024	56.0999	-0.30	-0.52%	56.0899	56.0999	56.0899	35
May 02 2024	56.3954	-0.20	-0.35%	56.5363	56.5899	56.3954	279
Apr 30 2024	56.5917	0.20	0.35%	56.5917	56.5917	56.5917	35
Apr 29 2024	56.393	0.54	0.96%	56.393	56.393	56.393	2

State Street Global Advi...

Granite Mas.b1s

William H Sadlier (CE)

PyroGenesis Canada

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