SSGA SPDR ETFS Europe I SPDR Dow Jones Global Real Estate UCITS ETF
(GLRE)
Sector: n/a
Historic Prices - up to 10 years
22/11/2024
|
$35.07
|
$35.14
|
$34.78
|
$34.84
|
292
|
21/11/2024
|
$34.97
|
$34.97
|
$34.58
|
$34.84
|
3,188
|
20/11/2024
|
$35.00
|
$35.00
|
$34.50
|
$34.50
|
1,951
|
19/11/2024
|
$34.77
|
$35.01
|
$34.59
|
$34.62
|
4
|
18/11/2024
|
$34.77
|
$34.77
|
$34.30
|
$34.62
|
3,436
|
15/11/2024
|
$34.46
|
$34.62
|
$34.41
|
$34.68
|
519
|
14/11/2024
|
$35.03
|
$35.03
|
$34.68
|
$34.68
|
8,929
|
13/11/2024
|
$34.70
|
$34.94
|
$34.59
|
$34.91
|
5,567
|
12/11/2024
|
$35.02
|
$35.34
|
$34.75
|
$34.75
|
1,974
|
11/11/2024
|
$35.39
|
$35.59
|
$35.25
|
$35.43
|
5,231
|
08/11/2024
|
$34.92
|
$35.30
|
$34.71
|
$35.24
|
1,418
|
07/11/2024
|
$34.68
|
$34.87
|
$34.39
|
$34.81
|
1,587
|
06/11/2024
|
$35.79
|
$35.96
|
$34.37
|
$34.37
|
8,585
|
05/11/2024
|
$34.88
|
$34.88
|
$34.79
|
$34.83
|
881
|
04/11/2024
|
$34.59
|
$34.90
|
$34.58
|
$34.74
|
2,011
|
01/11/2024
|
$34.78
|
$35.02
|
$34.49
|
$34.67
|
845
|
31/10/2024
|
$35.28
|
$35.34
|
$35.00
|
$35.24
|
1,511
|
30/10/2024
|
$35.26
|
$35.56
|
$35.08
|
$35.36
|
1,122
|
29/10/2024
|
$35.58
|
$35.58
|
$35.32
|
$35.36
|
10,190
|
28/10/2024
|
$35.47
|
$35.72
|
$35.17
|
$35.54
|
2,394
|
25/10/2024
|
$35.62
|
$35.92
|
$35.62
|
$35.69
|
14,252
|
24/10/2024
|
$35.65
|
$35.91
|
$35.57
|
$35.57
|
559
|
23/10/2024
|
$35.30
|
$35.63
|
$35.24
|
$35.57
|
1,932
|
22/10/2024
|
$35.27
|
$35.58
|
$35.09
|
$35.34
|
9,228
|
21/10/2024
|
$36.09
|
$36.34
|
$35.49
|
$35.52
|
259
|
18/10/2024
|
$35.64
|
$36.06
|
$35.64
|
$36.03
|
1,466
|
17/10/2024
|
$36.06
|
$36.23
|
$35.96
|
$35.97
|
4,835
|
16/10/2024
|
$35.78
|
$36.62
|
$35.00
|
$36.10
|
5,158
|
15/10/2024
|
$35.76
|
$35.91
|
$35.50
|
$35.90
|
4,687
|
14/10/2024
|
$35.50
|
$35.59
|
$35.28
|
$35.54
|
1,783
|
11/10/2024
|
$35.05
|
$35.33
|
$35.05
|
$35.26
|
699
|
10/10/2024
|
$35.32
|
$35.35
|
$35.07
|
$35.10
|
586
|
09/10/2024
|
$35.26
|
$35.32
|
$35.00
|
$35.25
|
719
|
08/10/2024
|
$35.59
|
$35.59
|
$35.22
|
$35.22
|
4,175
|
07/10/2024
|
$35.53
|
$35.87
|
$35.34
|
$35.53
|
5,928
|
04/10/2024
|
$35.89
|
$36.06
|
$35.53
|
$35.53
|
2,282
|
03/10/2024
|
$35.90
|
$36.03
|
$35.73
|
$35.72
|
1,690
|
02/10/2024
|
$36.07
|
$36.44
|
$35.94
|
$35.98
|
6,301
|
01/10/2024
|
$36.65
|
$36.71
|
$36.18
|
$36.32
|
1,871
|
30/09/2024
|
$36.30
|
$36.56
|
$36.25
|
$36.39
|
4,060
|
27/09/2024
|
$36.20
|
$36.65
|
$36.20
|
$36.60
|
9,377
|
26/09/2024
|
$36.60
|
$36.94
|
$36.52
|
$36.56
|
2,015
|
25/09/2024
|
$36.75
|
$36.82
|
$36.62
|
$36.67
|
1,544
|
24/09/2024
|
$36.96
|
$36.96
|
$36.54
|
$36.72
|
3,129
|
23/09/2024
|
$36.60
|
$36.70
|
$36.37
|
$36.70
|
19,200
|
20/09/2024
|
$36.81
|
$37.01
|
$36.45
|
$36.71
|
6,382
|
19/09/2024
|
$37.27
|
$37.34
|
$36.69
|
$36.85
|
27,379
|
18/09/2024
|
$36.82
|
$36.97
|
$36.75
|
$36.76
|
620
|
17/09/2024
|
$37.20
|
$37.22
|
$36.99
|
$37.03
|
2,994
|
16/09/2024
|
$37.05
|
$37.25
|
$36.81
|
$37.03
|
31,515
|
13/09/2024
|
$36.86
|
$37.00
|
$36.49
|
$36.38
|
4,741
|
12/09/2024
|
$36.29
|
$36.48
|
$36.28
|
$35.97
|
3,715
|
11/09/2024
|
$36.34
|
$36.60
|
$35.86
|
$36.29
|
4,169
|
10/09/2024
|
$36.01
|
$36.30
|
$35.98
|
$36.29
|
3,414
|
09/09/2024
|
$35.79
|
$35.87
|
$35.56
|
$35.87
|
6,725
|
06/09/2024
|
$35.60
|
$36.08
|
$35.52
|
$35.58
|
5,222
|
05/09/2024
|
$35.89
|
$36.12
|
$35.80
|
$35.80
|
1,456
|
04/09/2024
|
$35.52
|
$35.96
|
$35.50
|
$35.78
|
9,015
|
03/09/2024
|
$35.83
|
$35.83
|
$35.56
|
$35.68
|
1,507
|
02/09/2024
|
$35.67
|
$35.81
|
$35.64
|
$35.55
|
2,434
|
30/08/2024
|
$35.53
|
$35.70
|
$35.53
|
$35.55
|
775
|
29/08/2024
|
$35.77
|
$35.83
|
$35.39
|
$35.44
|
3,473
|
28/08/2024
|
$35.86
|
$35.86
|
$35.69
|
$35.72
|
1,706
|
27/08/2024
|
$35.75
|
$35.82
|
$35.50
|
$35.67
|
4,039
|
26/08/2024
|
$34.90
|
$35.05
|
$34.67
|
$34.88
|
445
|
23/08/2024
|
$34.90
|
$35.05
|
$34.67
|
$34.88
|
445
|
22/08/2024
|
$34.90
|
$35.05
|
$34.67
|
$34.88
|
445
|
21/08/2024
|
$34.76
|
$34.89
|
$34.58
|
$34.66
|
1,626
|
20/08/2024
|
$34.65
|
$34.75
|
$34.51
|
$34.57
|
1,580
|
19/08/2024
|
$34.43
|
$34.68
|
$34.43
|
$34.26
|
1,208
|
16/08/2024
|
$34.38
|
$34.49
|
$34.20
|
$34.26
|
2,147
|
15/08/2024
|
$34.34
|
$34.48
|
$34.26
|
$34.43
|
2,930
|
14/08/2024
|
$34.30
|
$34.42
|
$34.27
|
$34.42
|
7,916
|
13/08/2024
|
$33.82
|
$34.14
|
$33.81
|
$34.14
|
2,828
|
12/08/2024
|
$34.02
|
$34.22
|
$33.79
|
$33.78
|
511
|
09/08/2024
|
$34.09
|
$34.13
|
$33.95
|
$33.97
|
9,236
|
08/08/2024
|
$33.49
|
$33.87
|
$33.43
|
$33.87
|
4,521
|
07/08/2024
|
$33.78
|
$34.15
|
$33.77
|
$34.12
|
2,809
|
06/08/2024
|
$33.21
|
$33.71
|
$32.92
|
$33.52
|
5,961
|
05/08/2024
|
$33.51
|
$33.57
|
$31.87
|
$33.57
|
2,141
|
02/08/2024
|
$33.85
|
$34.02
|
$33.63
|
$33.63
|
11,219
|
01/08/2024
|
$33.64
|
$34.09
|
$33.64
|
$33.74
|
722
|
31/07/2024
|
$33.92
|
$34.03
|
$33.58
|
$33.92
|
3,699
|
30/07/2024
|
$33.59
|
$33.69
|
$33.55
|
$33.55
|
1,104
|
29/07/2024
|
$33.57
|
$33.69
|
$33.34
|
$33.47
|
7,299
|
26/07/2024
|
$33.13
|
$33.23
|
$33.13
|
$33.33
|
425
|
25/07/2024
|
$33.19
|
$33.33
|
$33.18
|
$33.33
|
6
|
24/07/2024
|
$33.66
|
$33.74
|
$33.55
|
$33.63
|
1,296
|
23/07/2024
|
$33.71
|
$33.87
|
$33.62
|
$33.76
|
3,302
|
22/07/2024
|
$33.62
|
$33.63
|
$33.38
|
$33.63
|
785
|
19/07/2024
|
$33.48
|
$33.55
|
$33.35
|
$33.35
|
381
|
18/07/2024
|
$33.78
|
$34.07
|
$33.78
|
$33.98
|
3,191
|
17/07/2024
|
$33.53
|
$34.03
|
$33.46
|
$33.94
|
4,770
|
16/07/2024
|
$33.37
|
$33.55
|
$33.35
|
$33.47
|
1,604
|
15/07/2024
|
$33.42
|
$33.51
|
$33.05
|
$33.38
|
9,674
|
12/07/2024
|
$33.23
|
$33.27
|
$33.15
|
$33.21
|
888
|
11/07/2024
|
$32.29
|
$32.99
|
$32.20
|
$32.96
|
16,029
|
10/07/2024
|
$32.02
|
$32.14
|
$32.00
|
$32.04
|
30,883
|
09/07/2024
|
$32.01
|
$32.11
|
$31.80
|
$31.83
|
4,390
|
08/07/2024
|
$31.95
|
$32.07
|
$31.90
|
$31.90
|
1,992
|
05/07/2024
|
$31.84
|
$31.99
|
$31.83
|
$31.83
|
7,083
|
04/07/2024
|
$31.87
|
$31.90
|
$31.79
|
$31.87
|
2,889
|
03/07/2024
|
$31.75
|
$31.99
|
$31.73
|
$31.84
|
2,901
|
02/07/2024
|
$31.51
|
$31.77
|
$31.46
|
$31.68
|
7,024
|
01/07/2024
|
$31.90
|
$32.11
|
$31.44
|
$31.44
|
1,997
|
28/06/2024
|
$31.60
|
$31.75
|
$31.60
|
$31.67
|
5,067
|
27/06/2024
|
$31.32
|
$31.48
|
$31.31
|
$31.48
|
13,059
|
26/06/2024
|
$31.57
|
$31.58
|
$31.27
|
$31.42
|
5,940
|
25/06/2024
|
$31.90
|
$32.11
|
$31.43
|
$31.43
|
5,970
|
24/06/2024
|
$31.69
|
$31.96
|
$31.48
|
$31.95
|
1,420
|
21/06/2024
|
$31.82
|
$31.84
|
$31.70
|
$31.74
|
578
|
20/06/2024
|
$31.92
|
$31.98
|
$31.76
|
$31.77
|
2,839
|
19/06/2024
|
$31.94
|
$31.97
|
$31.82
|
$31.82
|
2,703
|
18/06/2024
|
$31.69
|
$31.94
|
$31.69
|
$31.94
|
2,973
|
17/06/2024
|
$31.61
|
$31.93
|
$31.61
|
$31.69
|
7,373
|
14/06/2024
|
$31.59
|
$31.83
|
$31.52
|
$31.83
|
7,347
|
13/06/2024
|
$31.81
|
$31.91
|
$31.70
|
$31.86
|
1,564
|
12/06/2024
|
$31.58
|
$32.32
|
$31.57
|
$32.26
|
1,429
|
11/06/2024
|
$31.73
|
$31.80
|
$31.53
|
$31.66
|
1,448
|
10/06/2024
|
$31.58
|
$31.78
|
$31.54
|
$31.78
|
474
|
07/06/2024
|
$32.17
|
$32.19
|
$31.67
|
$31.79
|
6,817
|
06/06/2024
|
$32.12
|
$32.19
|
$31.98
|
$32.10
|
1,314
|
05/06/2024
|
$32.15
|
$32.19
|
$31.99
|
$32.12
|
3,044
|
04/06/2024
|
$31.80
|
$32.13
|
$31.65
|
$32.13
|
4,081
|
03/06/2024
|
$31.98
|
$32.09
|
$31.90
|
$31.90
|
10,420
|
31/05/2024
|
$31.35
|
$31.68
|
$31.29
|
$31.65
|
2,431
|
30/05/2024
|
$30.55
|
$31.39
|
$30.55
|
$31.39
|
11,342
|
29/05/2024
|
$31.07
|
$31.12
|
$30.87
|
$30.92
|
725
|
28/05/2024
|
$31.56
|
$31.81
|
$31.48
|
$31.51
|
3,987
|
27/05/2024
|
$31.41
|
$31.55
|
$31.41
|
$31.53
|
1,608
|