Market data

Select a section

SSGA SPDR ETFs Europe I SPDR DJ Global RE Ucits ETF (Acc)

(GLRA)
Sector: n/a
$18.06
$-0.07 -0.36
Last updated: 16:38:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $18.31 $18.43 $18.06 $18.06 2,756
10/04/2025 $18.65 $18.73 $18.13 $18.13 7,988
09/04/2025 $17.23 $17.44 $17.19 $17.41 485
08/04/2025 $18.03 $18.29 $17.99 $17.99 1,210
07/04/2025 $18.53 $18.53 $17.68 $17.68 20,297
04/04/2025 $19.20 $19.28 $18.67 $18.67 1,799
03/04/2025 $19.43 $19.67 $19.31 $19.43 1,348
02/04/2025 $19.75 $19.75 $19.58 $19.72 63
01/04/2025 $19.76 $19.76 $19.52 $19.71 3,046
31/03/2025 $19.52 $19.70 $19.43 $19.63 279
28/03/2025 $19.55 $19.63 $19.36 $19.48 7
27/03/2025 $19.72 $19.77 $19.59 $19.58 761
26/03/2025 $19.56 $19.67 $19.56 $19.60 576
25/03/2025 $19.66 $19.73 $19.60 $19.60 9,387
24/03/2025 $19.39 $19.63 $19.39 $19.59 2,075
21/03/2025 $19.46 $19.58 $19.34 $19.43 23
20/03/2025 $19.73 $19.76 $19.58 $19.60 10
19/03/2025 $19.54 $19.68 $19.52 $19.58 21,152
18/03/2025 $19.69 $19.79 $19.53 $19.53 1,519
17/03/2025 $19.45 $19.72 $19.22 $19.66 3,382
14/03/2025 $19.28 $19.32 $19.18 $19.28 36,403
13/03/2025 $19.51 $19.51 $19.23 $19.23 4,194
12/03/2025 $19.50 $19.55 $19.41 $19.41 172
11/03/2025 $19.88 $19.88 $19.49 $19.50 2,996
10/03/2025 $19.78 $19.94 $19.72 $19.84 49
07/03/2025 $19.68 $19.91 $19.68 $19.72 2,075
06/03/2025 $20.16 $20.17 $19.83 $19.92 1,641
05/03/2025 $20.21 $20.21 $20.02 $20.02 1,713
04/03/2025 $20.25 $20.31 $20.09 $20.09 448
03/03/2025 $20.18 $20.32 $20.14 $20.28 7,229
28/02/2025 $20.02 $20.14 $20.02 $20.08 77,892
27/02/2025 $19.99 $20.15 $19.99 $20.11 364
26/02/2025 $20.06 $20.14 $19.99 $20.08 1,019
25/02/2025 $19.99 $20.07 $19.97 $19.97 132,119
24/02/2025 $19.76 $20.00 $19.76 $19.92 1,682
21/02/2025 $19.94 $19.94 $19.85 $19.86 183
20/02/2025 $19.88 $19.94 $19.82 $19.87 169
19/02/2025 $19.84 $19.86 $19.76 $19.79 572
18/02/2025 $19.88 $19.96 $19.88 $19.96 10,353
17/02/2025 $19.96 $19.96 $19.83 $19.83 41
14/02/2025 $20.07 $20.07 $19.92 $19.92 25
13/02/2025 $19.75 $19.82 $19.61 $19.76 958
12/02/2025 $19.54 $19.85 $19.51 $19.51 56,800
11/02/2025 $19.57 $19.67 $19.57 $19.65 7,810
10/02/2025 $19.65 $19.86 $19.64 $19.65 423
07/02/2025 $19.80 $19.82 $19.63 $19.63 4,664
06/02/2025 $19.81 $19.81 $19.73 $19.71 1,850
05/02/2025 $19.50 $19.71 $19.50 $19.71 1,050
04/02/2025 $19.38 $19.56 $19.37 $19.56 6,693
03/02/2025 $19.29 $19.49 $19.26 $19.48 252
31/01/2025 $19.61 $19.68 $19.44 $19.66 166
30/01/2025 $19.50 $19.67 $19.50 $19.67 415
29/01/2025 $19.59 $19.59 $19.44 $19.44 1,626
28/01/2025 $19.60 $19.68 $19.59 $19.62 3,274
27/01/2025 $19.63 $19.65 $19.36 $19.53 6,522
24/01/2025 $19.42 $19.52 $19.41 $19.51 58
23/01/2025 $19.15 $19.25 $19.11 $19.25 3,493
22/01/2025 $19.34 $19.47 $19.24 $19.25 2,606
21/01/2025 $19.35 $19.48 $19.32 $19.48 5,081
20/01/2025 $19.31 $19.31 $19.15 $19.24 153
17/01/2025 $19.23 $19.32 $19.22 $19.23 1,164
16/01/2025 $18.94 $19.10 $18.80 $18.98 1,571
15/01/2025 $19.21 $19.22 $18.93 $18.98 2,196
14/01/2025 $18.76 $18.86 $18.72 $18.76 5,476
13/01/2025 $18.56 $18.56 $18.43 $18.49 436
10/01/2025 $18.67 $18.88 $18.53 $18.53 1,069
09/01/2025 $18.89 $18.94 $18.86 $18.86 9
08/01/2025 $19.06 $19.06 $18.77 $18.88 1,018
07/01/2025 $19.10 $19.21 $18.93 $19.03 8,763
06/01/2025 $19.38 $19.43 $19.25 $19.27 263
03/01/2025 $19.23 $19.23 $19.04 $19.18 6,665
02/01/2025 $19.18 $19.37 $19.12 $19.16 4,845
01/01/2025 $19.07 $19.14 $19.07 $19.07 31
31/12/2024 $19.07 $19.14 $19.07 $19.07 31
30/12/2024 $19.17 $19.17 $18.94 $18.95 43
27/12/2024 $19.19 $19.44 $19.08 $19.08 3,965
26/12/2024 $19.20 $19.26 $19.04 $19.12 461
25/12/2024 $19.20 $19.26 $19.04 $19.12 461
24/12/2024 $19.20 $19.26 $19.04 $19.12 461
23/12/2024 $19.23 $19.23 $18.97 $19.01 3,401
20/12/2024 $18.82 $19.17 $18.81 $19.17 3,918
19/12/2024 $18.99 $19.04 $18.93 $18.98 7
18/12/2024 $19.75 $19.75 $19.67 $19.67 889
17/12/2024 $19.66 $19.78 $19.66 $19.71 3,907
16/12/2024 $19.81 $19.88 $19.76 $19.85 189
13/12/2024 $19.88 $19.90 $19.81 $19.84 535
12/12/2024 $19.90 $20.03 $19.84 $20.00 139
11/12/2024 $19.98 $19.99 $19.88 $19.88 61
10/12/2024 $20.14 $20.14 $19.99 $20.00 4,698
09/12/2024 $20.18 $20.23 $20.13 $20.15 945
06/12/2024 $20.30 $20.30 $20.15 $20.15 3,420
05/12/2024 $20.25 $20.25 $20.14 $20.14 67
04/12/2024 $20.39 $20.39 $20.18 $20.26 16,713
03/12/2024 $20.49 $20.49 $20.27 $20.39 5,185
02/12/2024 $20.72 $20.81 $20.38 $20.44 19,508
29/11/2024 $20.80 $20.82 $20.72 $20.78 1,177
28/11/2024 $20.77 $20.86 $20.74 $20.77 5
27/11/2024 $20.65 $20.81 $20.63 $20.81 1,170
26/11/2024 $20.49 $20.61 $20.42 $20.53 6,652
25/11/2024 $20.63 $20.63 $20.43 $20.52 21,930
22/11/2024 $20.35 $20.35 $20.20 $20.17 64
21/11/2024 $20.06 $20.19 $20.06 $20.17 6,826
20/11/2024 $20.29 $20.29 $19.99 $20.02 1,434
19/11/2024 $20.14 $20.15 $20.01 $20.01 1,497
18/11/2024 $19.89 $20.09 $19.86 $20.01 98
15/11/2024 $20.01 $20.06 $19.85 $20.07 250
14/11/2024 $20.22 $20.22 $19.94 $20.07 700
13/11/2024 $20.11 $20.20 $20.02 $20.15 1,322
12/11/2024 $20.47 $20.47 $20.15 $20.21 108,208
11/11/2024 $20.48 $20.56 $20.40 $20.50 3,579
08/11/2024 $20.10 $20.37 $20.10 $20.36 1,140
07/11/2024 $20.05 $20.18 $20.05 $20.12 1,747
06/11/2024 $20.64 $20.78 $19.78 $19.78 17,834
05/11/2024 $20.11 $20.16 $20.06 $20.09 9,400
04/11/2024 $19.95 $20.17 $19.95 $20.08 2,846
01/11/2024 $20.15 $20.21 $20.05 $20.05 1,740
31/10/2024 $20.37 $20.37 $20.17 $20.32 2,454
30/10/2024 $20.40 $20.50 $20.40 $20.50 886
29/10/2024 $20.49 $20.49 $20.37 $20.36 1,729
28/10/2024 $20.50 $20.60 $20.49 $20.53 3,639
25/10/2024 $20.57 $20.70 $20.57 $20.59 1,800
24/10/2024 $20.63 $20.69 $20.57 $20.50 613
23/10/2024 $20.45 $20.57 $20.45 $20.50 110
22/10/2024 $20.37 $20.51 $20.37 $20.50 1,570
21/10/2024 $20.67 $20.71 $20.51 $20.51 485
18/10/2024 $20.73 $20.81 $20.73 $20.81 28
17/10/2024 $20.81 $20.93 $20.75 $20.81 12,635
16/10/2024 $21.00 $21.00 $20.63 $20.84 3,780
15/10/2024 $20.70 $20.82 $20.50 $20.82 9,620
14/10/2024 $20.42 $20.49 $20.36 $20.49 560

Market data

Select a section