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

SPYJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 23 2024	31.66	0.23	0.72%	31.535	31.825	31.53	294
Aug 22 2024	31.435	0.42	1.37%	31.35	31.435	31.34	403
Aug 21 2024	31.01	-0.07	-0.23%	31.25	31.28	31.01	3,311
Aug 20 2024	31.08	-0.25	-0.80%	31.325	31.325	31.08	149
Aug 19 2024	31.33	0.02	0.06%	31.185	31.33	31.185	447
Aug 16 2024	31.31	-0.01	-0.03%	31.31	31.31	31.31	28
Aug 15 2024	31.32	0.15	0.47%	31.26	31.465	31.20	56
Aug 14 2024	31.175	0.22	0.69%	31.175	31.175	31.175	56
Aug 13 2024	30.96	-0.01	-0.02%	30.905	31.095	30.905	90
Aug 12 2024	30.965	-0.17	-0.55%	31.23	31.23	30.965	103
Aug 09 2024	31.135	0.14	0.44%	30.90	31.135	30.90	11
Aug 08 2024	31.00	-0.11	-0.34%	30.645	31.00	30.605	1,833
Aug 07 2024	31.105	0.02	0.06%	30.905	31.12	30.905	581
Aug 06 2024	31.085	0.98	3.26%	30.705	31.085	30.20	312
Aug 05 2024	30.105	-0.72	-2.34%	30.94	30.94	29.85	1,628
Aug 02 2024	30.825	-0.46	-1.45%	31.38	31.38	30.825	353
Aug 01 2024	31.28	-0.03	-0.08%	31.21	31.545	31.055	1,561
Jul 31 2024	31.305	0.18	0.58%	31.245	31.395	31.245	399
Jul 30 2024	31.125	0.22	0.71%	31.09	31.32	31.035	644
Jul 29 2024	30.905	0.28	0.91%	30.86	31.135	30.86	221
Jul 26 2024	30.625	-0.11	-0.36%	30.555	30.775	30.555	151
Jul 25 2024	30.735	-0.25	-0.81%	30.53	30.75	30.53	425
Jul 24 2024	30.985	-0.04	-0.11%	31.05	31.05	30.97	9
Jul 23 2024	31.02	0.00	0.02%	30.775	31.18	30.775	8,557
Jul 22 2024	31.015	0.46	1.51%	30.885	31.015	30.74	305
Jul 19 2024	30.555	-0.59	-1.89%	30.815	30.815	30.555	243
Jul 18 2024	31.145	0.23	0.76%	30.93	31.145	30.90	404
Jul 17 2024	30.91	0.11	0.37%	30.905	31.07	30.685	100
Jul 16 2024	30.795	0.07	0.21%	30.60	30.805	30.595	3,786
Jul 15 2024	30.73	0.20	0.66%	30.685	30.73	30.445	380
Jul 12 2024	30.53	0.29	0.96%	30.55	30.55	30.515	8
Jul 11 2024	30.24	0.55	1.85%	29.72	30.24	29.71	242
Jul 10 2024	29.69	0.13	0.44%	29.60	29.70	29.60	1,023
Jul 09 2024	29.56	-0.02	-0.07%	29.675	29.675	29.56	540
Jul 08 2024	29.58	0.17	0.58%	29.46	29.62	29.46	50
Jul 05 2024	29.41	-0.13	-0.44%	29.555	29.555	29.41	245
Jul 04 2024	29.54	-0.13	-0.44%	29.50	29.54	29.46	475
Jul 03 2024	29.67	0.26	0.88%	29.72	29.72	29.49	111
Jul 02 2024	29.41	-0.03	-0.08%	29.33	29.41	29.33	9
Jul 01 2024	29.435	0.01	0.05%	29.655	29.74	29.435	747
Jun 28 2024	29.42	0.07	0.24%	29.595	29.705	29.37	697
Jun 27 2024	29.35	-0.19	-0.63%	29.29	29.35	29.25	723
Jun 26 2024	29.535	-0.18	-0.61%	29.535	29.535	29.535	3
Jun 25 2024	29.715	-0.02	-0.07%	29.715	29.715	29.715	130
Jun 24 2024	29.735	0.02	0.05%	29.485	29.735	29.435	595
Jun 21 2024	29.72	-0.07	-0.22%	29.74	29.775	29.72	496
Jun 20 2024	29.785	0.30	1.00%	29.735	29.785	29.735	53
Jun 19 2024	29.49	-0.23	-0.77%	29.645	29.645	29.49	363
Jun 18 2024	29.72	0.22	0.75%	29.72	29.72	29.72	100
Jun 17 2024	29.50	-0.09	-0.29%	29.93	29.93	29.50	71
Jun 14 2024	29.585	0.19	0.63%	29.585	29.585	29.585	1
Jun 13 2024	29.40	0.01	0.05%	29.61	29.61	29.40	21
Jun 12 2024	29.385	-0.13	-0.42%	29.385	29.385	29.385	171
Jun 11 2024	29.51	0.02	0.05%	29.46	29.51	29.40	905
Jun 10 2024	29.495	0.14	0.46%	29.385	29.495	29.385	182
Jun 07 2024	29.36	-0.12	-0.41%	29.545	29.545	29.27	127
Jun 06 2024	29.48	0.05	0.19%	29.48	29.48	29.48	109
Jun 05 2024	29.425	0.33	1.13%	29.56	29.56	29.425	121
Jun 04 2024	29.095	-0.07	-0.22%	29.29	29.29	29.095	326
Jun 03 2024	29.16	0.24	0.83%	29.60	29.60	29.13	990
May 31 2024	28.92	0.00	0.00%	28.92	28.92	28.92	0
May 30 2024	28.92	0.39	1.37%	28.66	28.92	28.66	208
May 29 2024	28.53	-0.53	-1.82%	28.53	28.53	28.53	40
May 28 2024	29.06	0.05	0.17%	29.14	29.14	29.06	9
May 27 2024	29.01	-0.01	-0.02%	29.00	29.01	29.00	55

State Street Global Advi...

B Riley Financial

Terra Luna Classic

Providence Service

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