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

ZPRX State Street Global Advisors Limited IE

48.945

-0.145 (-0.30%)

Jun 28 2024 - Closed

Realtime Data

ZPRX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	48.905	-0.25	-0.50%	49.175	49.225	48.875	691
Jun 27 2024	49.15	0.07	0.15%	48.935	49.15	48.935	301
Jun 26 2024	49.075	-0.34	-0.68%	49.565	49.605	49.075	895
Jun 25 2024	49.41	-0.40	-0.80%	49.90	49.90	49.41	291
Jun 24 2024	49.81	0.48	0.98%	49.31	49.81	49.31	275
Jun 21 2024	49.325	-0.54	-1.08%	49.82	49.82	49.325	1,401
Jun 20 2024	49.865	0.52	1.04%	49.68	49.885	49.61	372
Jun 19 2024	49.35	-0.06	-0.12%	49.505	49.505	49.35	568
Jun 18 2024	49.41	0.08	0.17%	49.185	49.41	49.165	126
Jun 17 2024	49.325	0.55	1.13%	48.88	49.415	48.88	1,128
Jun 14 2024	48.775	-0.93	-1.86%	49.645	49.68	48.615	3,351
Jun 13 2024	49.70	-0.77	-1.53%	50.27	50.27	49.685	341
Jun 12 2024	50.47	0.47	0.94%	50.22	50.75	49.89	803
Jun 11 2024	50.00	-0.88	-1.73%	50.94	50.94	49.79	1,268
Jun 10 2024	50.88	-0.01	-0.02%	50.51	50.88	50.51	455
Jun 07 2024	50.89	-0.28	-0.55%	51.14	51.14	50.80	413
Jun 06 2024	51.17	-0.09	-0.18%	51.37	51.37	51.17	110
Jun 05 2024	51.26	0.10	0.20%	51.34	51.34	51.21	3,209
Jun 04 2024	51.16	-0.59	-1.14%	51.74	51.74	51.03	1,540
Jun 03 2024	51.75	0.01	0.02%	51.83	52.04	51.75	1,283
May 31 2024	51.74	0.51	1.00%	51.07	51.74	51.07	231
May 30 2024	51.23	0.42	0.83%	50.88	51.29	50.88	138
May 29 2024	50.81	-0.67	-1.30%	51.30	51.30	50.59	3,120
May 28 2024	51.48	-0.15	-0.29%	51.77	51.77	51.45	1,140
May 27 2024	51.63	0.22	0.43%	51.39	51.63	51.39	97
May 24 2024	51.41	0.88	1.74%	50.62	51.41	50.62	408
May 23 2024	50.53	-0.62	-1.21%	51.34	51.34	50.53	582
May 22 2024	51.15	0.01	0.02%	51.44	51.44	51.00	1,795
May 21 2024	51.14	-0.18	-0.35%	51.39	51.39	51.05	509
May 20 2024	51.32	0.16	0.31%	51.58	51.59	51.32	247
May 17 2024	51.16	-0.17	-0.33%	51.31	51.31	51.16	275
May 16 2024	51.33	0.08	0.16%	51.27	51.33	51.13	179
May 15 2024	51.25	0.57	1.12%	51.15	51.27	51.06	478
May 14 2024	50.68	0.25	0.50%	50.45	50.96	50.45	772
May 13 2024	50.43	0.00	0.00%	50.30	50.43	50.30	233
May 10 2024	50.43	0.20	0.40%	50.46	50.62	50.42	343
May 09 2024	50.23	0.27	0.55%	49.915	50.23	49.915	82
May 08 2024	49.955	0.00	0.01%	49.86	49.955	49.715	544
May 07 2024	49.95	0.42	0.85%	49.725	49.95	49.725	358
May 06 2024	49.53	0.47	0.95%	49.19	49.56	49.19	580
May 03 2024	49.065	-0.01	-0.02%	49.195	49.195	49.025	847
May 02 2024	49.075	0.14	0.29%	48.725	49.075	48.715	714
Apr 30 2024	48.935	0.11	0.23%	48.745	48.985	48.745	220
Apr 29 2024	48.825	0.41	0.85%	48.445	48.825	48.445	401
Apr 26 2024	48.415	0.65	1.36%	48.28	48.415	48.28	203
Apr 25 2024	47.765	-0.50	-1.03%	47.85	48.105	47.65	216
Apr 24 2024	48.26	0.07	0.16%	48.315	48.315	48.055	876
Apr 23 2024	48.185	0.22	0.46%	47.985	48.185	47.87	213
Apr 22 2024	47.965	0.33	0.69%	47.81	47.965	47.685	322
Apr 19 2024	47.635	0.13	0.28%	47.125	47.635	47.08	970
Apr 18 2024	47.50	-0.08	-0.16%	47.51	47.51	47.425	894
Apr 17 2024	47.575	0.31	0.65%	47.575	47.575	47.575	50
Apr 16 2024	47.27	-0.67	-1.39%	47.28	47.415	47.235	861
Apr 15 2024	47.935	-0.39	-0.81%	48.35	48.55	47.935	1,716
Apr 12 2024	48.325	-0.19	-0.39%	48.815	48.835	48.325	133
Apr 11 2024	48.515	-0.01	-0.01%	48.62	48.62	48.37	369
Apr 10 2024	48.52	-0.29	-0.58%	48.885	49.125	48.52	261
Apr 09 2024	48.805	0.30	0.62%	48.66	48.805	48.66	3,687
Apr 08 2024	48.505	0.33	0.67%	48.23	48.845	48.23	790
Apr 05 2024	48.18	-0.77	-1.56%	48.315	48.315	47.965	1,396
Apr 04 2024	48.945	0.53	1.09%	48.215	48.945	48.215	97
Apr 03 2024	48.415	0.34	0.71%	48.00	48.415	47.82	514
Apr 02 2024	48.075	-0.56	-1.14%	48.67	48.67	48.075	1,799

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