State Street Global Advi... More Historical Data - SPYG | 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 (SPYG)
State Street Global Advisors Limited IE (SPYG) Historical

SPYG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 04 2024	12.378	0.29	2.37%	12.294	12.424	12.294	30
Jul 03 2024	12.092	0.00	0.00%	12.092	12.092	12.092	0
Jul 02 2024	12.092	0.04	0.33%	12.024	12.092	12.024	3
Jul 01 2024	12.052	-0.19	-1.54%	12.202	12.202	12.052	424
Jun 28 2024	12.24	0.01	0.05%	12.24	12.24	12.24	45
Jun 27 2024	12.234	-0.03	-0.28%	12.234	12.234	12.234	150
Jun 26 2024	12.268	-0.08	-0.68%	12.354	12.354	12.22	410
Jun 25 2024	12.352	-0.06	-0.50%	12.392	12.392	12.352	723
Jun 24 2024	12.414	-0.02	-0.18%	12.344	12.422	12.344	103
Jun 21 2024	12.436	0.00	0.00%	12.436	12.436	12.436	0
Jun 20 2024	12.436	0.19	1.52%	12.436	12.436	12.436	31
Jun 19 2024	12.25	0.00	0.00%	12.25	12.25	12.25	0
Jun 18 2024	12.25	-0.01	-0.11%	12.25	12.25	12.25	1
Jun 17 2024	12.264	-0.03	-0.28%	12.28	12.28	12.198	788
Jun 14 2024	12.298	0.03	0.28%	12.298	12.298	12.298	3
Jun 13 2024	12.264	-0.03	-0.26%	12.312	12.314	12.264	100
Jun 12 2024	12.296	0.00	-0.02%	12.296	12.296	12.296	40
Jun 11 2024	12.298	0.00	0.00%	12.298	12.298	12.298	0
Jun 10 2024	12.298	0.00	-0.02%	12.254	12.348	12.254	1,527
Jun 07 2024	12.30	-0.13	-1.03%	12.41	12.41	12.30	370
Jun 06 2024	12.428	-0.07	-0.53%	12.474	12.474	12.41	456
Jun 05 2024	12.494	0.09	0.74%	12.416	12.494	12.416	155
Jun 04 2024	12.402	0.00	0.00%	12.402	12.402	12.402	0
Jun 03 2024	12.402	0.15	1.19%	12.404	12.442	12.356	217
May 31 2024	12.256	0.02	0.18%	12.256	12.256	12.256	466
May 30 2024	12.234	0.04	0.34%	12.234	12.234	12.234	205
May 29 2024	12.192	-0.15	-1.23%	12.156	12.192	12.156	2
May 28 2024	12.344	-0.08	-0.63%	12.412	12.412	12.344	268
May 27 2024	12.422	0.16	1.34%	12.324	12.422	12.324	2,729
May 24 2024	12.258	-0.09	-0.76%	12.258	12.258	12.258	1
May 23 2024	12.352	-0.02	-0.16%	12.574	12.574	12.352	239
May 22 2024	12.372	0.00	0.00%	12.372	12.372	12.372	100
May 21 2024	12.372	-0.02	-0.16%	12.368	12.372	12.34	73
May 20 2024	12.392	0.09	0.72%	12.378	12.394	12.378	3,318
May 17 2024	12.304	-0.02	-0.13%	12.322	12.322	12.292	251
May 16 2024	12.32	0.01	0.06%	12.308	12.36	12.308	2,055
May 15 2024	12.312	0.15	1.22%	12.258	12.328	12.25	440
May 14 2024	12.164	0.00	0.03%	12.132	12.194	12.118	1,586
May 13 2024	12.16	0.00	0.00%	12.16	12.16	12.16	0
May 10 2024	12.16	0.06	0.50%	12.206	12.206	12.16	185
May 09 2024	12.10	0.09	0.78%	12.104	12.104	12.10	209
May 08 2024	12.006	-0.06	-0.46%	12.048	12.048	12.006	230
May 07 2024	12.062	0.11	0.94%	11.938	12.062	11.938	810
May 06 2024	11.95	0.08	0.71%	11.864	11.98	11.864	228
May 03 2024	11.866	0.03	0.29%	11.866	11.866	11.866	34
May 02 2024	11.832	0.04	0.36%	11.71	11.832	11.71	396
Apr 30 2024	11.79	0.10	0.86%	11.728	11.806	11.728	417
Apr 29 2024	11.69	0.13	1.16%	11.702	11.702	11.69	173
Apr 26 2024	11.556	0.03	0.30%	11.566	11.566	11.552	1,902
Apr 25 2024	11.522	-0.05	-0.41%	11.448	11.522	11.448	236
Apr 24 2024	11.57	0.05	0.47%	11.554	11.58	11.554	4,619
Apr 23 2024	11.516	0.09	0.79%	11.684	11.684	11.482	424
Apr 22 2024	11.426	0.15	1.37%	11.358	11.472	11.358	2,371
Apr 19 2024	11.272	-0.08	-0.69%	11.272	11.272	11.272	1,200
Apr 18 2024	11.35	-0.01	-0.09%	11.35	11.35	11.35	2
Apr 17 2024	11.36	0.06	0.51%	11.36	11.36	11.36	5
Apr 16 2024	11.302	-0.29	-2.52%	11.322	11.354	11.302	196
Apr 15 2024	11.594	0.06	0.56%	11.476	11.616	11.476	4,488
Apr 12 2024	11.53	0.03	0.30%	11.53	11.53	11.53	28
Apr 11 2024	11.496	0.05	0.47%	11.494	11.50	11.456	35
Apr 10 2024	11.442	-0.01	-0.09%	11.464	11.582	11.392	80
Apr 09 2024	11.452	0.03	0.28%	11.414	11.47	11.414	500
Apr 08 2024	11.42	0.00	-0.04%	11.404	11.462	11.378	164

State Street Global Advi...

Western Acquisition Vent...

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