SSGA SPDR ETFS Europe I SPDR Bloom Euro HY Bond UCITS

(JNKE)
Sector: n/a
€52.20
€0.03 0.06
Last updated: 12:00:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 €52.15 €52.86 €51.59 €52.15 0
21/11/2024 €52.15 €52.70 €51.50 €52.15 0
20/11/2024 €52.15 €52.82 €51.25 €52.10 0
19/11/2024 €52.15 €52.76 €51.53 €52.17 0
18/11/2024 €52.15 €52.82 €51.51 €52.17 0
15/11/2024 €52.15 €52.86 €51.56 €52.19 0
14/11/2024 €52.15 €52.25 €52.19 €52.19 190
13/11/2024 €52.15 €52.80 €51.43 €52.15 0
12/11/2024 €52.15 €52.16 €52.15 €52.15 57,100
11/11/2024 €52.32 €52.32 €52.21 €52.21 21
08/11/2024 €52.05 €52.16 €52.10 €52.10 16
07/11/2024 €52.05 €52.06 €52.05 €52.06 70
06/11/2024 €51.94 €52.01 €52.00 €52.01 45
05/11/2024 €51.94 €51.95 €51.94 €51.94 95
04/11/2024 €51.93 €51.96 €51.86 €51.90 6
01/11/2024 €51.93 €52.54 €51.27 €51.88 0
31/10/2024 €51.93 €51.93 €51.78 €51.78 4,300
30/10/2024 €51.83 €52.88 €51.47 €52.06 0
29/10/2024 €51.83 €52.08 €52.06 €52.06 30
28/10/2024 €51.83 €52.59 €51.54 €52.04 0
25/10/2024 €51.83 €52.10 €51.96 €51.96 573
24/10/2024 €51.83 €52.67 €51.29 €51.97 0
23/10/2024 €51.83 €52.00 €51.97 €51.97 190
22/10/2024 €51.83 €51.94 €51.87 €51.87 4,000
21/10/2024 €51.83 €52.63 €51.33 €51.92 0
18/10/2024 €51.83 €52.79 €51.36 €52.03 0
17/10/2024 €51.83 €52.89 €51.97 €52.01 0
16/10/2024 €51.83 €51.99 €51.95 €51.99 400
15/10/2024 €51.83 €51.94 €51.91 €51.92 38
14/10/2024 €51.83 €52.80 €51.25 €51.90 0
11/10/2024 €51.69 €52.47 €51.17 €51.83 0
10/10/2024 €51.69 €51.77 €51.70 €51.70 2
09/10/2024 €51.69 €51.81 €51.58 €51.81 59
08/10/2024 €51.69 €51.70 €51.64 €51.64 1,450
07/10/2024 €51.82 €51.71 €51.70 €51.69 30
04/10/2024 €51.82 €51.82 €51.70 €51.69 217
03/10/2024 €51.78 €51.82 €51.81 €51.81 53
02/10/2024 €51.78 €52.45 €51.07 €51.72 0
01/10/2024 €51.78 €51.84 €51.74 €51.74 0
30/09/2024 €51.78 €51.75 €51.66 €51.65 0
27/09/2024 €51.78 €51.90 €51.79 €51.90 57
26/09/2024 €51.78 €51.89 €51.78 €51.78 506
25/09/2024 €51.72 €52.33 €51.48 €51.67 0
24/09/2024 €51.72 €52.58 €51.11 €51.67 0
23/09/2024 €51.72 €51.72 €51.68 €51.68 1,440
20/09/2024 €51.17 €52.24 €50.88 €51.57 0
19/09/2024 €51.17 €52.32 €51.41 €51.70 0
18/09/2024 €51.17 €51.57 €51.38 €51.41 0
17/09/2024 €51.17 €52.09 €50.88 €51.54 0
16/09/2024 €51.17 €51.46 €51.41 €51.46 80
13/09/2024 €51.17 €52.05 €50.69 €51.17 0
12/09/2024 €51.17 €51.28 €51.17 €51.13 500
11/09/2024 €51.17 €51.78 €50.55 €51.17 0
10/09/2024 €51.17 €51.20 €51.17 €51.17 5,148
09/09/2024 €51.17 €51.20 €51.17 €51.19 111
06/09/2024 €51.22 €51.22 €51.14 €51.13 3,654
05/09/2024 €51.22 €51.22 €51.22 €51.22 181
04/09/2024 €51.16 €51.28 €51.14 €51.28 175
03/09/2024 €51.36 €51.29 €51.29 €51.28 3,000
02/09/2024 €51.36 €51.46 €50.80 €51.33 0
30/08/2024 €51.36 €51.34 €51.33 €51.33 5
29/08/2024 €51.36 €51.36 €51.28 €51.28 3,300
28/08/2024 €51.32 €51.28 €51.26 €51.26 470
27/08/2024 €51.32 €51.34 €51.32 €51.33 111
26/08/2024 €51.26 €51.26 €51.16 €51.16 1
23/08/2024 €51.26 €51.26 €51.16 €51.16 1
22/08/2024 €51.26 €51.26 €51.16 €51.16 1
21/08/2024 €51.19 €51.90 €50.47 €51.19 0
20/08/2024 €51.19 €51.19 €51.14 €51.19 8,040
19/08/2024 €51.15 €51.67 €50.60 €51.15 0
16/08/2024 €51.15 €51.15 €51.12 €51.15 4,985
15/08/2024 €51.03 €51.09 €51.03 €51.08 533
14/08/2024 €51.03 €51.03 €50.95 €50.94 116
13/08/2024 €50.76 €50.91 €50.88 €50.88 6,900
12/08/2024 €50.76 €51.57 €50.57 €50.83 0
09/08/2024 €50.76 €51.45 €50.67 €50.74 0
08/08/2024 €50.76 €50.76 €50.68 €50.74 41
07/08/2024 €50.66 €50.76 €50.48 €50.76 5,788
06/08/2024 €50.43 €50.43 €50.39 €50.41 575
05/08/2024 €50.55 €50.55 €50.14 €50.55 6,730
02/08/2024 €50.67 €50.68 €50.52 €50.51 102,580
01/08/2024 €52.38 €52.38 €52.32 €52.31 225
31/07/2024 €52.23 €52.92 €51.81 €52.39 0
30/07/2024 €52.23 €52.28 €52.22 €52.28 541
29/07/2024 €52.07 €52.25 €52.07 €52.19 2,739
26/07/2024 €52.21 €52.22 €52.13 €52.21 3,589
25/07/2024 €52.20 €52.73 €52.02 €52.21 0
24/07/2024 €52.20 €52.89 €51.64 €52.22 0
23/07/2024 €52.20 €52.96 €51.64 €52.24 0
22/07/2024 €52.20 €52.88 €51.54 €52.24 0
19/07/2024 €52.20 €52.74 €51.51 €52.15 0
18/07/2024 €52.20 €52.20 €52.15 €52.15 3,400
17/07/2024 €52.30 €52.30 €52.05 €52.15 0
16/07/2024 €52.30 €52.24 €52.18 €52.24 15
15/07/2024 €52.30 €52.30 €52.20 €52.19 236
12/07/2024 €52.02 €52.89 €51.81 €52.24 0
11/07/2024 €52.02 €52.95 €51.68 €52.13 0
10/07/2024 €52.02 €52.02 €52.02 €52.02 144
09/07/2024 €52.07 €52.58 €51.62 €51.92 0
08/07/2024 €52.07 €52.11 €52.07 €52.08 3,347
05/07/2024 €51.92 €52.59 €51.67 €51.96 0
04/07/2024 €51.92 €52.50 €51.39 €51.95 0
03/07/2024 €51.92 €51.92 €51.92 €51.92 84
02/07/2024 €51.83 €51.83 €51.78 €51.78 139
01/07/2024 €51.68 €52.69 €51.13 €51.71 0
28/06/2024 €51.68 €52.26 €51.46 €51.60 0
27/06/2024 €51.68 €52.18 €51.02 €51.62 0
26/06/2024 €51.68 €52.26 €50.75 €51.65 0
25/06/2024 €51.68 €51.68 €51.68 €51.68 681,171
24/06/2024 €51.65 €52.25 €51.54 €51.70 0
21/06/2024 €51.65 €52.41 €50.88 €51.56 0
20/06/2024 €51.65 €51.67 €51.62 €51.62 1
19/06/2024 €51.65 €52.28 €50.95 €51.60 0
18/06/2024 €51.65 €52.18 €50.85 €51.65 0
17/06/2024 €51.65 €51.70 €51.01 €51.42 0
14/06/2024 €51.65 €51.70 €51.53 €51.70 400
13/06/2024 €51.65 €52.68 €51.19 €51.70 0
12/06/2024 €51.65 €51.86 €51.65 €51.85 94
11/06/2024 €51.70 €52.55 €51.22 €51.61 0
10/06/2024 €51.70 €51.70 €51.63 €51.63 3,465
07/06/2024 €51.85 €51.85 €51.77 €51.77 58
06/06/2024 €51.76 €52.57 €51.74 €51.81 0
05/06/2024 €51.76 €51.79 €51.76 €51.78 91
04/06/2024 €51.43 €52.26 €51.21 €51.68 0
03/06/2024 €51.43 €51.68 €51.62 €51.67 502
31/05/2024 €51.43 €51.43 €51.43 €51.43 3,288
30/05/2024 €51.58 €52.05 €50.97 €51.53 0
29/05/2024 €51.58 €52.75 €51.45 €51.50 0
28/05/2024 €51.58 €52.25 €51.04 €51.60 0
27/05/2024 €51.58 €51.55 €51.28 €51.54 44