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

SPPD State Street Global Advisors Limited IE

8.581

0.122 (1.44%)

Aug 23 2024 - Closed

Realtime Data

SPPD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 23 2024	8.553	0.09	1.09%	8.553	8.553	8.553	25
Aug 22 2024	8.461	-0.02	-0.27%	8.461	8.461	8.461	6,000
Aug 21 2024	8.484	0.01	0.15%	8.484	8.484	8.484	140
Aug 20 2024	8.471	-0.01	-0.16%	8.459	8.471	8.458	42
Aug 19 2024	8.485	0.11	1.27%	8.485	8.485	8.485	5,000
Aug 16 2024	8.379	-0.02	-0.18%	8.379	8.379	8.379	125
Aug 15 2024	8.394	0.16	1.97%	8.397	8.397	8.371	705
Aug 14 2024	8.232	0.00	0.00%	8.232	8.232	8.232	0
Aug 13 2024	8.232	-0.06	-0.74%	8.232	8.232	8.232	130
Aug 12 2024	8.293	0.00	0.00%	8.293	8.293	8.293	0
Aug 09 2024	8.293	0.11	1.32%	8.296	8.296	8.293	19,000
Aug 08 2024	8.185	0.01	0.06%	8.185	8.185	8.185	1,224
Aug 07 2024	8.18	-0.04	-0.51%	8.247	8.284	8.18	6,082
Aug 06 2024	8.222	-0.11	-1.33%	8.224	8.224	8.222	13
Aug 05 2024	8.333	-0.03	-0.41%	8.333	8.333	8.333	19
Aug 02 2024	8.367	0.06	0.73%	8.367	8.367	8.367	1
Aug 01 2024	8.306	0.00	0.05%	8.37	8.455	8.306	6,510
Jul 31 2024	8.302	0.00	0.00%	8.302	8.302	8.302	0
Jul 30 2024	8.302	-0.04	-0.53%	8.302	8.302	8.302	6,500
Jul 29 2024	8.346	0.18	2.25%	8.348	8.348	8.346	7,115
Jul 26 2024	8.162	0.00	0.00%	8.162	8.162	8.162	0
Jul 25 2024	8.162	0.00	0.00%	8.162	8.162	8.162	0
Jul 24 2024	8.162	-0.06	-0.73%	8.177	8.177	8.162	292
Jul 23 2024	8.222	0.03	0.38%	8.222	8.222	8.222	1
Jul 22 2024	8.191	-0.09	-1.03%	8.196	8.196	8.191	647
Jul 19 2024	8.276	0.00	0.00%	8.276	8.276	8.276	0
Jul 18 2024	8.276	0.00	0.00%	8.276	8.276	8.276	0
Jul 17 2024	8.276	0.17	2.15%	8.232	8.276	8.232	1,635
Jul 16 2024	8.102	0.00	-0.05%	8.102	8.102	8.102	97
Jul 15 2024	8.106	0.20	2.50%	8.098	8.109	8.098	30
Jul 12 2024	7.908	0.00	0.00%	7.908	7.908	7.908	0
Jul 11 2024	7.908	0.00	0.00%	7.908	7.908	7.908	0
Jul 10 2024	7.908	0.00	0.00%	7.908	7.908	7.908	0
Jul 09 2024	7.908	0.00	0.00%	7.908	7.908	7.908	0
Jul 08 2024	7.908	0.08	1.05%	7.869	7.908	7.869	82
Jul 05 2024	7.826	-0.06	-0.72%	7.871	7.871	7.826	571
Jul 04 2024	7.883	0.00	0.00%	7.883	7.883	7.883	0
Jul 03 2024	7.883	0.07	0.83%	7.883	7.883	7.883	3
Jul 02 2024	7.818	-0.12	-1.47%	7.836	7.836	7.818	6
Jul 01 2024	7.935	0.00	0.00%	7.941	7.941	7.935	10
Jun 28 2024	7.935	0.00	0.00%	7.935	7.935	7.935	0
Jun 27 2024	7.935	-0.02	-0.19%	7.935	7.935	7.935	8,660
Jun 26 2024	7.95	-0.12	-1.50%	7.95	7.95	7.95	8
Jun 25 2024	8.071	0.00	0.00%	8.071	8.071	8.071	0
Jun 24 2024	8.071	0.00	0.00%	8.071	8.071	8.071	0
Jun 21 2024	8.071	0.04	0.55%	8.071	8.071	8.071	10
Jun 20 2024	8.027	0.09	1.17%	8.035	8.035	8.027	673
Jun 19 2024	7.934	0.00	0.00%	7.934	7.934	7.934	0
Jun 18 2024	7.934	0.00	0.00%	7.934	7.934	7.934	0
Jun 17 2024	7.934	-0.09	-1.06%	7.95	7.95	7.934	104
Jun 14 2024	8.019	0.00	0.00%	8.019	8.019	8.019	0
Jun 13 2024	8.019	0.00	0.00%	8.019	8.019	8.019	0
Jun 12 2024	8.019	0.00	0.00%	8.019	8.019	8.019	0
Jun 11 2024	8.019	0.00	0.00%	8.019	8.019	8.019	0
Jun 10 2024	8.019	-0.03	-0.42%	8.017	8.019	8.017	18,647
Jun 07 2024	8.053	-0.03	-0.32%	8.071	8.071	8.02	75
Jun 06 2024	8.079	0.00	0.00%	8.079	8.079	8.079	0
Jun 05 2024	8.079	0.00	0.04%	8.079	8.079	8.079	16
Jun 04 2024	8.076	-0.02	-0.19%	8.056	8.076	8.056	102
Jun 03 2024	8.091	0.09	1.09%	8.155	8.155	8.091	2,891
May 31 2024	8.004	0.07	0.84%	7.963	8.004	7.963	21
May 30 2024	7.937	-0.14	-1.67%	7.937	7.937	7.937	5
May 29 2024	8.072	0.00	0.00%	8.072	8.072	8.072	0
May 28 2024	8.072	0.00	0.02%	8.07	8.072	8.066	5,390
May 27 2024	8.07	-0.16	-1.91%	8.07	8.07	8.07	17

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