S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
SSgA SPDR Euro Stoxx Low Volatility UCITS ETF (ELOW)
SSgA SPDR Euro Stoxx Low Volatility UCITS ETF (ELOW) Historical

ELOW SSgA SPDR Euro Stoxx Low Volatility UCITS ETF

48.565

0.16 (0.33%)

May 31 2024 - Closed

Delayed by 15 minutes

ELOW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	48.565	0.16	0.33%	48.38	48.565	48.36	204
May 30 2024	48.405	0.31	0.63%	48.25	48.405	48.25	124
May 29 2024	48.10	-0.46	-0.94%	48.365	48.365	48.10	30
May 28 2024	48.555	-0.30	-0.61%	48.555	48.555	48.555	58
May 27 2024	48.855	0.16	0.34%	48.85	48.855	48.85	309
May 24 2024	48.69	0.02	0.05%	48.565	48.69	48.565	183
May 23 2024	48.665	-0.07	-0.13%	48.665	48.665	48.665	375
May 22 2024	48.73	0.00	0.00%	48.73	48.73	48.73	0
May 21 2024	48.73	-0.38	-0.76%	48.83	48.83	48.73	615
May 20 2024	49.105	0.26	0.54%	49.195	49.195	49.10	293
May 17 2024	48.84	-0.01	-0.01%	48.84	48.84	48.84	3
May 16 2024	48.845	0.11	0.23%	48.845	48.845	48.845	29
May 15 2024	48.735	0.18	0.37%	48.82	48.82	48.735	198
May 14 2024	48.555	-0.05	-0.09%	48.655	48.655	48.555	295
May 13 2024	48.60	-0.06	-0.12%	48.785	48.785	48.60	708
May 10 2024	48.66	0.51	1.06%	48.68	48.68	48.66	126
May 09 2024	48.15	0.11	0.23%	48.15	48.15	48.15	62
May 08 2024	48.04	0.25	0.52%	48.04	48.04	48.04	27
May 07 2024	47.79	0.26	0.55%	47.52	47.79	47.52	143
May 06 2024	47.53	0.29	0.60%	47.53	47.53	47.53	3
May 03 2024	47.245	0.17	0.36%	47.245	47.245	47.245	4
May 02 2024	47.075	-0.13	-0.26%	47.065	47.075	47.065	17
Apr 30 2024	47.20	0.00	0.00%	47.20	47.20	47.20	0
Apr 29 2024	47.20	0.38	0.80%	47.20	47.20	47.20	52
Apr 26 2024	46.825	-0.35	-0.74%	46.93	46.93	46.825	2,013
Apr 25 2024	47.175	0.00	0.00%	47.175	47.175	47.175	0
Apr 24 2024	47.175	0.88	1.90%	47.175	47.175	47.175	97
Apr 23 2024	46.295	0.00	0.00%	46.295	46.295	46.295	0
Apr 22 2024	46.295	0.00	0.00%	46.295	46.295	46.295	0
Apr 19 2024	46.295	0.00	0.00%	46.295	46.295	46.295	0
Apr 18 2024	46.295	0.04	0.08%	46.20	46.295	46.195	149
Apr 17 2024	46.26	-0.29	-0.62%	46.25	46.26	46.25	196
Apr 16 2024	46.55	0.00	0.00%	46.55	46.55	46.55	0
Apr 15 2024	46.55	-0.29	-0.61%	46.48	46.55	46.48	87
Apr 12 2024	46.835	0.52	1.12%	46.76	46.835	46.76	62
Apr 11 2024	46.315	-0.40	-0.85%	46.39	46.39	46.315	20
Apr 10 2024	46.71	0.16	0.35%	46.71	46.71	46.71	78
Apr 09 2024	46.545	-0.08	-0.17%	46.605	46.605	46.545	400
Apr 08 2024	46.625	0.10	0.21%	46.71	46.71	46.625	24
Apr 05 2024	46.525	-0.59	-1.24%	46.56	46.615	46.525	347
Apr 04 2024	47.11	0.08	0.16%	47.19	47.19	47.11	302
Apr 03 2024	47.035	-0.35	-0.74%	47.14	47.14	47.035	98
Apr 02 2024	47.385	-0.06	-0.12%	47.44	47.44	47.385	54
Mar 28 2024	47.44	0.02	0.04%	47.44	47.44	47.44	61
Mar 27 2024	47.42	0.34	0.71%	47.43	47.43	47.42	635
Mar 26 2024	47.085	0.23	0.50%	47.10	47.15	47.085	666
Mar 25 2024	46.85	-0.02	-0.04%	46.85	46.85	46.85	24
Mar 22 2024	46.87	0.29	0.62%	46.82	46.89	46.82	222
Mar 21 2024	46.58	0.00	0.00%	46.58	46.58	46.58	0
Mar 20 2024	46.58	0.19	0.41%	46.58	46.58	46.58	14
Mar 19 2024	46.39	-0.03	-0.06%	46.39	46.39	46.39	17
Mar 18 2024	46.42	-0.23	-0.49%	46.475	46.475	46.42	521
Mar 15 2024	46.65	-0.10	-0.21%	46.765	46.765	46.65	175
Mar 14 2024	46.75	0.12	0.26%	46.77	46.77	46.75	97
Mar 13 2024	46.63	0.20	0.43%	46.63	46.63	46.57	40
Mar 12 2024	46.43	0.20	0.44%	46.365	46.43	46.365	111
Mar 11 2024	46.225	-0.20	-0.43%	46.27	46.28	46.225	371
Mar 08 2024	46.425	0.00	0.00%	46.425	46.425	46.425	0
Mar 07 2024	46.425	0.33	0.72%	46.315	46.425	46.315	3
Mar 06 2024	46.095	0.40	0.88%	46.10	46.10	46.095	131
Mar 05 2024	45.695	0.00	0.00%	45.695	45.695	45.695	0
Mar 04 2024	45.695	-0.10	-0.21%	45.77	45.77	45.695	4

SSgA SPDR Euro Stoxx Low...

Kootenay Silver (PK)

Pond Technologies (QB)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions