Market data

Select a section

SSGA SPDR ETFS Europe I SPDR Dow Jones Global Real Estate UCITS ETF

(GLRE)
Sector: n/a
$31.90
$-1.29 -3.89
Last updated: 16:37:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $32.96 $32.96 $31.74 $31.90 6,065
03/04/2025 $33.60 $33.62 $33.01 $33.19 23,573
02/04/2025 $33.53 $33.75 $33.36 $33.71 2,985
01/04/2025 $33.66 $33.82 $33.33 $33.66 10,190
31/03/2025 $33.32 $33.65 $33.11 $33.58 1,138
28/03/2025 $33.40 $33.53 $33.30 $33.33 1,380
27/03/2025 $33.50 $33.73 $33.42 $33.49 35,156
26/03/2025 $33.47 $33.62 $33.38 $33.51 2,138
25/03/2025 $33.69 $33.86 $33.33 $33.47 3,056
24/03/2025 $33.12 $33.60 $33.12 $33.51 2,051
21/03/2025 $33.82 $33.82 $33.30 $33.47 1,166
20/03/2025 $33.73 $34.01 $33.68 $33.76 5,012
19/03/2025 $33.71 $33.86 $33.47 $33.67 469
18/03/2025 $33.84 $33.98 $33.62 $33.74 25,047
17/03/2025 $33.39 $33.90 $33.08 $33.85 1,456
14/03/2025 $33.02 $33.27 $32.97 $33.18 1,642
13/03/2025 $33.48 $33.54 $33.09 $33.09 2,532
12/03/2025 $33.66 $33.79 $33.34 $33.42 1,763
11/03/2025 $33.90 $34.23 $33.48 $33.47 8,609
10/03/2025 $33.98 $34.36 $33.96 $33.98 10,831
07/03/2025 $34.29 $34.29 $33.99 $34.12 1,225
06/03/2025 $34.69 $34.86 $34.04 $34.31 1,010
05/03/2025 $34.77 $34.77 $34.40 $34.47 17,601
04/03/2025 $34.98 $34.98 $34.50 $34.50 10,236
03/03/2025 $34.58 $34.99 $34.58 $34.99 5,577
28/02/2025 $34.57 $34.73 $34.23 $34.58 3,870
27/02/2025 $34.48 $34.67 $34.30 $34.60 10,530
26/02/2025 $34.66 $34.66 $34.44 $34.59 2,492
25/02/2025 $34.35 $34.51 $34.25 $34.51 2,503
24/02/2025 $34.23 $34.40 $34.07 $34.28 2,711
21/02/2025 $34.40 $34.48 $34.22 $34.22 1,687
20/02/2025 $34.14 $34.26 $34.14 $34.20 2,964
19/02/2025 $34.21 $34.45 $34.05 $34.08 1,216
18/02/2025 $34.10 $34.36 $34.07 $34.26 2,515
17/02/2025 $34.17 $34.35 $34.12 $34.15 22,987
14/02/2025 $34.34 $34.58 $34.07 $34.31 1,666
13/02/2025 $33.85 $34.13 $33.79 $33.99 2,283
12/02/2025 $34.03 $34.19 $33.61 $33.69 7,496
11/02/2025 $33.78 $34.02 $33.63 $33.95 1,399
10/02/2025 $34.02 $34.15 $33.78 $33.83 804
07/02/2025 $34.05 $34.17 $33.78 $33.85 3,468
06/02/2025 $34.06 $34.10 $33.87 $33.92 7,595
05/02/2025 $33.71 $33.92 $33.63 $33.92 4,308
04/02/2025 $33.43 $33.67 $33.36 $33.56 2,914
03/02/2025 $33.37 $33.65 $32.96 $33.56 2,878
31/01/2025 $33.73 $33.93 $33.63 $33.87 3,753
30/01/2025 $33.57 $33.87 $33.23 $33.87 4,696
29/01/2025 $33.92 $33.93 $33.49 $33.49 2,867
28/01/2025 $33.83 $33.93 $33.61 $33.68 1,404
27/01/2025 $33.65 $33.82 $33.45 $33.63 6,493
24/01/2025 $33.65 $33.65 $33.23 $33.61 3,511
23/01/2025 $33.25 $33.25 $32.89 $33.19 2,381
22/01/2025 $33.60 $33.60 $33.19 $33.19 2,795
21/01/2025 $33.11 $33.44 $33.04 $33.42 1,076
20/01/2025 $32.96 $33.20 $32.94 $33.13 1,158
17/01/2025 $33.07 $33.16 $33.01 $33.13 1,525
16/01/2025 $32.68 $32.91 $32.54 $32.67 1,155
15/01/2025 $32.53 $32.93 $32.53 $32.67 6,174
14/01/2025 $32.23 $32.41 $32.16 $32.31 1,782
13/01/2025 $31.86 $31.89 $31.61 $31.81 2,493
10/01/2025 $32.48 $32.50 $32.04 $32.04 36,031
09/01/2025 $32.47 $32.62 $32.36 $32.51 1,542
08/01/2025 $32.82 $32.83 $32.29 $32.52 6,410
07/01/2025 $32.97 $33.08 $32.63 $32.63 1,957
06/01/2025 $33.33 $33.45 $33.14 $33.26 12,579
03/01/2025 $33.02 $33.03 $32.80 $33.02 4,832
02/01/2025 $33.13 $33.42 $32.91 $33.02 87,854
01/01/2025 $32.79 $32.94 $32.58 $32.89 2,056
31/12/2024 $32.79 $32.94 $32.58 $32.89 2,056
30/12/2024 $33.15 $33.15 $32.53 $32.65 3,286
27/12/2024 $33.13 $33.46 $32.95 $33.19 7,811
26/12/2024 $32.79 $33.12 $32.79 $32.93 6,620
25/12/2024 $32.79 $33.12 $32.79 $32.93 6,620
24/12/2024 $32.79 $33.12 $32.79 $32.93 6,620
23/12/2024 $33.11 $33.12 $32.71 $32.76 6,135
20/12/2024 $32.54 $33.10 $32.26 $33.10 4,034
19/12/2024 $32.82 $33.14 $32.78 $32.86 7,371
18/12/2024 $34.38 $34.38 $33.94 $34.03 2,156
17/12/2024 $34.27 $34.27 $33.85 $34.17 8,928
16/12/2024 $34.30 $34.53 $34.07 $34.36 3,637
13/12/2024 $34.60 $34.60 $34.20 $34.31 2,372
12/12/2024 $34.41 $34.60 $34.18 $34.60 786
11/12/2024 $34.76 $34.76 $34.42 $34.42 5,547
10/12/2024 $34.84 $34.91 $34.60 $34.69 3,021
09/12/2024 $35.13 $35.15 $34.85 $35.02 2,051
06/12/2024 $34.91 $35.09 $34.88 $34.88 3,270
05/12/2024 $35.02 $35.30 $34.89 $34.88 2,419
04/12/2024 $34.98 $35.25 $34.78 $35.08 2,169
03/12/2024 $35.32 $35.39 $35.08 $35.08 178,857
02/12/2024 $35.69 $35.90 $35.28 $35.38 5,433
29/11/2024 $35.99 $36.05 $35.92 $35.96 4,155
28/11/2024 $35.86 $36.08 $35.86 $35.90 4,394
27/11/2024 $35.73 $36.08 $35.70 $35.88 5,922
26/11/2024 $35.22 $35.56 $35.22 $35.44 2,677
25/11/2024 $35.31 $35.60 $35.25 $35.40 1,633
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

Market data

Select a section