State Street Global Advi... More Historical Data - ZPRG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

ZPRG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	29.34	0.05	0.19%	29.25	29.355	29.14	1,974
May 08 2024	29.285	0.04	0.14%	29.085	29.285	29.04	8,549
May 07 2024	29.245	0.16	0.53%	29.02	29.315	29.015	25,725
May 06 2024	29.09	0.23	0.80%	28.90	29.13	28.845	25,523
May 03 2024	28.86	0.11	0.40%	28.90	28.995	28.70	5,328
May 02 2024	28.745	-0.04	-0.12%	28.455	28.815	28.445	14,559
Apr 30 2024	28.78	-0.24	-0.81%	28.97	29.08	28.77	4,949
Apr 29 2024	29.015	0.12	0.42%	28.75	29.085	28.715	14,515
Apr 26 2024	28.895	0.11	0.36%	29.095	29.095	28.625	10,118
Apr 25 2024	28.79	0.04	0.12%	28.93	28.97	28.525	15,530
Apr 24 2024	28.755	-0.25	-0.84%	28.99	28.99	28.66	10,123
Apr 23 2024	29.00	-0.02	-0.07%	28.96	29.01	28.73	11,923
Apr 22 2024	29.02	0.66	2.35%	28.60	29.02	28.47	24,243
Apr 19 2024	28.355	0.36	1.29%	28.05	28.60	28.05	8,023
Apr 18 2024	27.995	0.13	0.45%	28.055	28.25	27.985	10,424
Apr 17 2024	27.87	-0.16	-0.57%	27.855	28.10	27.71	8,989
Apr 16 2024	28.03	0.05	0.20%	28.24	28.24	27.875	10,839
Apr 15 2024	27.975	-0.26	-0.90%	28.46	28.61	27.975	10,977
Apr 12 2024	28.23	-0.45	-1.55%	28.57	28.775	28.215	4,220
Apr 11 2024	28.675	0.26	0.92%	28.54	28.68	28.33	11,250
Apr 10 2024	28.415	-0.37	-1.29%	28.885	28.97	28.385	9,593
Apr 09 2024	28.785	0.23	0.82%	28.655	28.90	28.535	12,464
Apr 08 2024	28.55	0.05	0.18%	28.52	28.675	28.41	14,205
Apr 05 2024	28.50	0.11	0.41%	28.595	28.60	28.34	25,370
Apr 04 2024	28.385	-0.29	-1.01%	28.675	28.795	28.385	7,133
Apr 03 2024	28.675	-0.20	-0.69%	28.69	28.815	28.555	9,796
Apr 02 2024	28.875	-0.12	-0.40%	28.975	29.095	28.67	20,821
Mar 28 2024	28.99	0.16	0.55%	28.82	29.095	28.82	14,219
Mar 27 2024	28.83	0.54	1.93%	28.33	28.895	28.325	5,488
Mar 26 2024	28.285	-0.13	-0.46%	28.555	28.575	28.285	10,028
Mar 25 2024	28.415	-0.25	-0.85%	28.495	28.63	28.415	9,907
Mar 22 2024	28.66	0.04	0.12%	28.67	28.81	28.565	17,635
Mar 21 2024	28.625	0.18	0.63%	28.635	28.745	28.50	8,572
Mar 20 2024	28.445	0.02	0.05%	28.335	28.525	28.255	17,835
Mar 19 2024	28.43	0.19	0.67%	28.27	28.435	28.165	6,751
Mar 18 2024	28.24	-0.09	-0.30%	28.39	28.39	28.13	7,909
Mar 15 2024	28.325	0.22	0.80%	28.195	28.325	28.135	19,971
Mar 14 2024	28.10	-0.38	-1.33%	28.55	28.56	28.02	8,978
Mar 13 2024	28.48	-0.01	-0.02%	28.505	28.555	28.36	10,104
Mar 12 2024	28.485	-0.01	-0.04%	28.645	28.695	28.335	16,277
Mar 11 2024	28.495	0.18	0.62%	28.27	28.495	28.265	13,046
Mar 08 2024	28.32	0.03	0.11%	28.28	28.46	28.185	8,647
Mar 07 2024	28.29	0.11	0.39%	28.205	28.44	28.165	8,276
Mar 06 2024	28.18	-0.02	-0.05%	28.295	28.31	28.095	18,840
Mar 05 2024	28.195	0.05	0.16%	28.17	28.33	28.06	16,703
Mar 04 2024	28.15	0.02	0.07%	28.18	28.295	27.985	15,230
Mar 01 2024	28.13	-0.03	-0.11%	28.215	28.295	27.94	21,326
Feb 29 2024	28.16	0.16	0.57%	27.975	28.245	27.90	14,334
Feb 28 2024	28.00	-0.01	-0.04%	28.17	28.17	27.865	6,402
Feb 27 2024	28.01	0.14	0.50%	27.815	28.11	27.705	11,229
Feb 26 2024	27.87	-0.37	-1.29%	28.265	28.285	27.795	21,389
Feb 23 2024	28.235	-0.06	-0.21%	28.235	28.37	28.14	9,475
Feb 22 2024	28.295	0.12	0.41%	28.41	28.41	28.135	11,689
Feb 21 2024	28.18	0.16	0.55%	28.155	28.265	28.055	3,587
Feb 20 2024	28.025	-0.05	-0.18%	27.89	28.155	27.885	7,643
Feb 19 2024	28.075	0.09	0.32%	28.135	28.135	27.97	18,600
Feb 16 2024	27.985	0.04	0.13%	28.215	28.22	27.965	26,237
Feb 15 2024	27.95	0.20	0.70%	27.80	28.095	27.765	12,686
Feb 14 2024	27.755	0.49	1.80%	27.545	27.805	27.445	5,639
Feb 13 2024	27.265	-0.51	-1.84%	27.885	28.05	27.265	11,716
Feb 12 2024	27.775	0.29	1.04%	27.575	28.005	27.495	15,436

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