Market data

Select a section

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

(GLRE)
Sector: n/a
$35.24
$0.44 1.25
Last updated: 16:52:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $31.41 $31.55 $31.41 $31.53 1,608
23/05/2024 $32.02 $32.07 $31.69 $31.69 20,028
22/05/2024 $32.17 $32.27 $32.10 $32.17 64,388
21/05/2024 $32.35 $32.35 $32.19 $32.28 6,873
20/05/2024 $32.50 $32.57 $32.44 $32.54 3,894
17/05/2024 $32.45 $32.55 $32.39 $32.47 10,697
16/05/2024 $32.65 $32.71 $32.51 $32.60 1,371
15/05/2024 $32.23 $32.56 $32.23 $32.53 8,665
14/05/2024 $31.95 $32.22 $31.95 $32.10 1,094
13/05/2024 $31.86 $31.96 $31.81 $31.86 3,499
10/05/2024 $31.98 $32.08 $31.82 $31.82 2,112

Market data

Select a section