S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Germany
TG
State Street Global Advisors Limited IE (SYBT)
State Street Global Advisors Limited IE (SYBT) Historical

SYBT State Street Global Advisors Limited IE

87.93

0.209 (0.24%)

May 31 2024 - Closed

Realtime Data

SYBT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	87.6621	-0.06	-0.07%	87.7279	87.7279	87.6621	182
May 30 2024	87.7242	0.27	0.31%	87.7242	87.7242	87.7242	109
May 29 2024	87.4561	-0.40	-0.45%	87.6099	87.6099	87.4561	101
May 28 2024	87.8521	-0.10	-0.11%	87.9119	87.9119	87.8521	215
May 27 2024	87.9524	0.15	0.17%	88.1801	88.1801	87.9524	70
May 24 2024	87.8061	0.04	0.05%	88.1461	88.1461	87.8061	56
May 23 2024	87.7652	-0.47	-0.53%	88.1278	88.3859	87.7652	311
May 22 2024	88.2359	0.07	0.08%	88.1779	88.2359	88.1322	214
May 21 2024	88.1662	0.26	0.29%	88.2259	88.2259	88.1581	84
May 20 2024	87.9101	-0.34	-0.38%	87.9101	87.9101	87.9101	19
May 17 2024	88.2479	-0.12	-0.14%	88.2018	88.2479	88.1321	58
May 16 2024	88.3719	-0.06	-0.07%	88.3719	88.3719	88.3719	113
May 15 2024	88.4299	0.31	0.36%	88.3499	88.4299	88.3042	38
May 14 2024	88.1162	-0.04	-0.05%	88.1103	88.1972	88.1103	303
May 13 2024	88.1562	-0.13	-0.15%	88.2298	88.2359	88.1562	390
May 10 2024	88.2858	-0.04	-0.05%	88.5459	88.5459	88.2642	147
May 09 2024	88.3282	0.05	0.06%	88.3282	88.3282	88.3282	81
May 08 2024	88.2747	-0.18	-0.20%	88.4722	88.4722	88.2747	11
May 07 2024	88.4539	0.24	0.27%	88.3961	88.4798	88.3701	273
May 06 2024	88.2159	0.39	0.44%	88.437	88.4479	88.2159	236
May 03 2024	87.8281	-0.20	-0.23%	88.3119	88.3119	87.8281	669
May 02 2024	88.0265	0.20	0.22%	88.3748	88.3748	88.0202	189
Apr 30 2024	87.8301	0.14	0.16%	87.8683	87.9239	87.8301	154
Apr 29 2024	87.6886	-0.15	-0.17%	87.8182	88.1838	87.6886	122
Apr 26 2024	87.8401	0.13	0.15%	87.9139	87.9139	87.8401	22
Apr 25 2024	87.7101	-0.33	-0.38%	87.7859	87.7859	87.7101	98
Apr 24 2024	88.0445	-0.54	-0.61%	88.0899	88.0939	88.0281	120
Apr 23 2024	88.5839	0.00	0.00%	88.3059	88.5839	87.9501	163
Apr 22 2024	88.5841	0.23	0.26%	88.3639	88.6419	88.3639	131
Apr 19 2024	88.3581	-0.04	-0.05%	88.3899	88.3899	88.3381	218
Apr 18 2024	88.4001	-0.02	-0.02%	88.4001	88.4001	88.4001	16
Apr 17 2024	88.4201	0.22	0.25%	88.4499	88.5359	88.4201	1,340
Apr 16 2024	88.2001	-0.04	-0.05%	88.3579	88.3579	88.2001	5,334
Apr 15 2024	88.2428	-0.81	-0.91%	88.5279	88.5279	88.2428	52
Apr 12 2024	89.0561	1.03	1.17%	88.5439	89.12	88.5439	26,655
Apr 11 2024	88.0261	-0.47	-0.53%	87.9859	88.0919	87.9099	34,906
Apr 10 2024	88.4918	0.73	0.83%	87.9599	88.4918	87.9439	667
Apr 09 2024	87.7619	0.00	0.00%	87.7619	87.7619	87.7619	0
Apr 08 2024	87.7619	-0.49	-0.56%	87.7679	87.7679	87.7102	18
Apr 05 2024	88.2539	0.02	0.02%	88.2539	88.2539	88.2539	2
Apr 04 2024	88.2339	0.00	0.00%	88.2339	88.2339	88.2339	0
Apr 03 2024	88.2339	-0.26	-0.29%	88.1662	88.2339	88.1662	2
Apr 02 2024	88.4901	0.00	0.00%	89.4583	89.4583	88.4901	19
Mar 28 2024	88.4861	0.00	0.00%	88.4861	88.4861	88.4861	0
Mar 27 2024	88.4861	0.00	0.00%	88.4861	88.4861	88.4861	0
Mar 26 2024	88.4861	0.00	0.00%	88.4861	88.4861	88.4861	0
Mar 25 2024	88.4861	0.80	0.91%	88.5459	88.5459	88.4861	91
Mar 22 2024	87.6859	0.00	0.00%	87.6859	87.6859	87.6859	0
Mar 21 2024	87.6859	0.00	0.00%	87.6859	87.6859	87.6859	0
Mar 20 2024	87.6859	0.00	0.00%	87.6859	87.6859	87.6859	0
Mar 19 2024	87.6859	0.00	0.00%	87.6859	87.6859	87.6859	0
Mar 18 2024	87.6859	0.00	0.00%	87.6859	87.6859	87.6859	0
Mar 15 2024	87.6859	-0.64	-0.73%	87.6879	87.6879	87.6859	20
Mar 14 2024	88.3301	0.00	0.00%	88.3301	88.3301	88.3301	0
Mar 13 2024	88.3301	0.00	0.00%	88.3301	88.3301	88.3301	0
Mar 12 2024	88.3301	0.00	0.00%	88.3301	88.3301	88.3301	0
Mar 11 2024	88.3301	-0.35	-0.40%	88.3301	88.3301	88.3301	1,809
Mar 08 2024	88.6819	0.00	0.00%	88.6819	88.6819	88.6819	0
Mar 07 2024	88.6819	0.11	0.12%	89.00	89.00	88.6819	1,017
Mar 06 2024	88.5759	0.00	0.00%	88.5759	88.5759	88.5759	0
Mar 05 2024	88.5759	0.23	0.26%	88.5759	88.5759	88.5759	2
Mar 04 2024	88.3481	0.00	0.00%	88.3481	88.3481	88.3481	0

State Street Global Advi...

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