State Street Global Advi... More Historical Data - SPP1 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Germany
TG
State Street Global Advisors Limited IE (SPP1)
State Street Global Advisors Limited IE (SPP1) Historical

SPP1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 12 2024	20.86	-0.03	-0.12%	20.93	20.96	20.86	96
Dec 11 2024	20.885	-0.01	-0.07%	20.875	20.885	20.875	195
Dec 10 2024	20.90	-0.07	-0.31%	20.90	20.90	20.90	400
Dec 09 2024	20.965	-0.01	-0.02%	20.99	21.025	20.965	980
Dec 06 2024	20.97	0.00	0.00%	20.97	20.97	20.97	0
Dec 05 2024	20.97	0.17	0.82%	20.97	20.97	20.97	275
Dec 04 2024	20.80	0.00	0.00%	20.80	20.80	20.80	0
Dec 03 2024	20.80	0.00	0.00%	20.80	20.80	20.80	0
Dec 02 2024	20.80	0.02	0.10%	20.725	20.80	20.725	238
Nov 29 2024	20.78	0.13	0.61%	20.63	20.78	20.63	5,199
Nov 28 2024	20.655	0.00	0.00%	20.655	20.655	20.655	0
Nov 27 2024	20.655	0.07	0.34%	20.645	20.655	20.645	73
Nov 26 2024	20.585	-0.08	-0.39%	20.585	20.585	20.585	1
Nov 25 2024	20.665	0.32	1.60%	11.7069	20.735	11.7069	1,048
Nov 22 2024	20.34	0.00	0.00%	20.34	20.34	20.34	0
Nov 21 2024	20.34	-0.09	-0.42%	20.34	20.34	20.34	20
Nov 20 2024	20.425	0.18	0.89%	20.425	20.425	20.425	34
Nov 19 2024	20.245	-0.05	-0.25%	20.25	20.25	20.245	1,495
Nov 18 2024	20.295	0.04	0.20%	20.295	20.295	20.295	1
Nov 15 2024	20.255	-0.36	-1.75%	20.355	20.40	20.255	213
Nov 14 2024	20.615	0.00	0.00%	20.615	20.615	20.615	0
Nov 13 2024	20.615	0.00	0.00%	20.615	20.615	20.615	0
Nov 12 2024	20.615	-0.06	-0.29%	20.61	20.615	20.61	24
Nov 11 2024	20.675	0.16	0.76%	20.675	20.675	20.675	11
Nov 08 2024	20.52	-0.03	-0.15%	20.52	20.52	20.52	250
Nov 07 2024	20.55	-0.02	-0.07%	20.40	20.55	20.40	606
Nov 06 2024	20.565	0.41	2.01%	20.435	20.565	20.435	56
Nov 05 2024	20.16	0.21	1.06%	19.90	20.16	19.90	757
Nov 04 2024	19.948	-0.09	-0.46%	19.948	19.948	19.948	2
Nov 01 2024	20.04	-0.01	-0.02%	19.908	20.04	19.908	283
Oct 31 2024	20.045	-0.18	-0.89%	20.03	20.045	20.03	204
Oct 30 2024	20.225	-0.09	-0.44%	20.265	20.265	20.225	203
Oct 29 2024	20.315	0.04	0.20%	20.26	20.315	20.26	32
Oct 28 2024	20.275	-0.04	-0.17%	20.275	20.275	20.275	5
Oct 25 2024	20.31	0.07	0.37%	20.215	20.31	20.215	501
Oct 24 2024	20.235	0.09	0.42%	20.225	20.235	20.225	11
Oct 23 2024	20.15	-0.11	-0.54%	20.34	20.34	20.15	310
Oct 22 2024	20.26	-0.10	-0.52%	20.245	20.26	20.245	38
Oct 21 2024	20.365	-0.04	-0.17%	20.365	20.365	20.365	32
Oct 18 2024	20.40	0.00	0.00%	20.40	20.40	20.40	0
Oct 17 2024	20.40	0.02	0.10%	20.30	20.40	20.30	3,437
Oct 16 2024	20.38	0.00	0.00%	20.38	20.38	20.38	0
Oct 15 2024	20.38	0.00	0.00%	20.395	20.395	20.36	89
Oct 14 2024	20.38	0.18	0.92%	20.25	20.38	20.25	42
Oct 11 2024	20.195	0.03	0.15%	20.195	20.195	20.195	13
Oct 10 2024	20.165	0.03	0.15%	20.20	20.20	20.16	231
Oct 09 2024	20.135	0.06	0.27%	20.025	20.135	20.025	418
Oct 08 2024	20.08	-0.01	-0.05%	19.916	20.08	19.916	165
Oct 07 2024	20.09	0.08	0.40%	20.165	20.165	20.065	639
Oct 04 2024	20.01	0.07	0.33%	20.01	20.01	20.01	255
Oct 03 2024	19.944	-0.02	-0.08%	19.944	19.944	19.944	100
Oct 02 2024	19.96	0.00	0.02%	19.98	19.98	19.96	24
Oct 01 2024	19.956	-0.05	-0.27%	20.045	20.095	19.956	109
Sep 30 2024	20.01	-0.05	-0.22%	20.05	20.05	20.01	2,961
Sep 27 2024	20.055	-0.09	-0.42%	20.055	20.055	20.055	810
Sep 26 2024	20.14	0.27	1.38%	20.00	20.14	20.00	2,050
Sep 25 2024	19.866	0.00	0.00%	19.866	19.866	19.866	0
Sep 24 2024	19.866	0.10	0.51%	19.85	19.866	19.85	2,001
Sep 23 2024	19.766	0.00	0.00%	19.766	19.766	19.766	2
Sep 20 2024	19.766	0.24	1.23%	19.76	19.766	19.76	3,033
Sep 19 2024	19.526	0.00	0.00%	19.526	19.526	19.526	0
Sep 18 2024	19.526	0.00	0.00%	19.526	19.526	19.526	0
Sep 17 2024	19.526	0.07	0.34%	19.526	19.526	19.526	1
Sep 16 2024	19.46	0.04	0.19%	19.442	19.468	19.442	784

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