Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI USA Smcap Value weighted ETF

(USSC)
Sector: n/a
$70.31
$0.22 0.31
Last updated: 09:04:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 $70.45 $70.58 $69.92 $70.09 5,500
03/07/2025 $70.66 $71.47 $70.66 $70.71 33,118
02/07/2025 $69.92 $70.19 $69.35 $70.00 27,994
01/07/2025 $67.86 $69.27 $67.52 $69.27 17,980
30/06/2025 $68.34 $68.76 $67.84 $67.89 17,060
27/06/2025 $67.98 $68.25 $67.90 $68.08 2,178
26/06/2025 $66.96 $67.62 $66.86 $67.53 7,754
25/06/2025 $67.51 $67.53 $66.84 $66.86 6,025
24/06/2025 $67.56 $67.68 $67.02 $67.54 47,981
23/06/2025 $66.17 $66.62 $66.03 $66.25 1,357
20/06/2025 $65.99 $66.86 $65.91 $66.33 4,093
19/06/2025 $65.94 $66.18 $65.37 $65.37 5,723
18/06/2025 $66.00 $66.67 $65.83 $66.61 4,120
17/06/2025 $66.08 $66.57 $65.96 $66.29 2,888
16/06/2025 $66.37 $66.90 $66.30 $66.58 1,069
13/06/2025 $65.70 $66.43 $65.65 $66.39 34,971
12/06/2025 $66.71 $66.91 $66.28 $66.58 6,700
11/06/2025 $67.01 $68.22 $67.01 $67.47 10,185
10/06/2025 $66.63 $67.54 $66.55 $67.54 13,108
09/06/2025 $66.37 $66.67 $66.18 $66.50 4,135
06/06/2025 $65.62 $66.15 $65.40 $65.90 8,702
05/06/2025 $65.18 $65.38 $64.75 $65.36 15,546
04/06/2025 $65.78 $65.88 $65.36 $65.41 6,150
03/06/2025 $64.13 $65.32 $63.94 $65.32 735
02/06/2025 $64.31 $64.73 $63.89 $64.24 8,065
30/05/2025 $64.87 $65.06 $64.47 $64.76 12,556
29/05/2025 $66.25 $66.46 $64.74 $65.03 3,072
28/05/2025 $65.41 $65.69 $65.06 $65.10 7,413
27/05/2025 $64.87 $65.37 $64.55 $65.32 5,785
26/05/2025 $64.17 $64.50 $62.42 $63.70 13,154
23/05/2025 $64.17 $64.50 $62.42 $63.70 13,154
22/05/2025 $64.34 $64.42 $63.56 $63.90 4,628
21/05/2025 $65.79 $65.80 $65.12 $65.28 4,586
20/05/2025 $65.99 $66.43 $65.91 $66.36 1,644
19/05/2025 $67.02 $67.02 $65.57 $65.94 33,820
16/05/2025 $66.24 $66.60 $66.06 $66.15 1,659
15/05/2025 $65.71 $65.85 $65.45 $65.81 8,172
14/05/2025 $66.25 $66.29 $65.71 $66.06 12,372
13/05/2025 $65.72 $66.59 $65.62 $66.51 10,988
12/05/2025 $65.58 $67.08 $65.38 $65.62 9,633
09/05/2025 $63.50 $63.83 $63.36 $63.53 2,602
08/05/2025 $63.00 $63.52 $62.60 $63.52 11,899
07/05/2025 $62.43 $62.78 $62.29 $62.47 7,695
06/05/2025 $62.48 $62.56 $61.87 $62.46 16,872
05/05/2025 $62.44 $62.70 $61.87 $62.31 3,868
02/05/2025 $62.44 $62.70 $61.87 $62.31 3,868
01/05/2025 $61.30 $62.09 $60.95 $62.09 2,578
30/04/2025 $61.59 $61.83 $60.05 $60.87 5,763
29/04/2025 $61.33 $61.62 $61.00 $61.35 4,215
28/04/2025 $61.00 $61.71 $60.64 $61.06 14,866
25/04/2025 $61.29 $61.39 $60.55 $60.73 16,213
24/04/2025 $59.91 $60.71 $59.53 $60.69 8,267
23/04/2025 $60.21 $61.79 $60.21 $60.48 19,344
22/04/2025 $58.86 $59.10 $58.21 $58.74 22,020
21/04/2025 $58.85 $58.97 $58.40 $58.50 2,631
18/04/2025 $58.85 $58.97 $58.40 $58.50 2,631
17/04/2025 $58.85 $58.97 $58.40 $58.50 2,631
16/04/2025 $58.21 $58.83 $58.00 $58.83 8,291
15/04/2025 $58.66 $59.14 $58.21 $58.90 34,354
14/04/2025 $58.20 $58.91 $58.03 $58.37 2,793
11/04/2025 $57.83 $57.98 $56.19 $56.31 14,166
10/04/2025 $60.01 $60.27 $57.00 $57.00 7,581
09/04/2025 $55.19 $55.58 $53.95 $54.76 12,277
08/04/2025 $57.81 $59.01 $57.43 $57.50 18,050
07/04/2025 $54.76 $58.37 $54.25 $55.76 46,183
04/04/2025 $60.34 $60.34 $56.09 $57.46 82,412
03/04/2025 $62.70 $63.00 $60.58 $60.85 9,287
02/04/2025 $64.20 $64.67 $63.49 $64.67 12,604
01/04/2025 $64.09 $64.35 $63.30 $64.31 8,833
31/03/2025 $63.56 $63.89 $63.00 $63.76 39,847
28/03/2025 $65.35 $65.45 $63.85 $63.93 6,060
27/03/2025 $65.81 $66.44 $64.93 $65.39 25,727
26/03/2025 $65.83 $66.33 $65.63 $65.79 2,241
25/03/2025 $65.96 $66.34 $65.88 $66.04 9,149
24/03/2025 $65.40 $66.06 $65.30 $65.88 2,078
21/03/2025 $64.96 $65.07 $64.23 $64.61 1,051
20/03/2025 $65.79 $65.86 $64.84 $65.29 17,855
19/03/2025 $64.64 $65.23 $64.62 $65.12 27,501
18/03/2025 $64.78 $64.97 $64.42 $64.62 2,527
17/03/2025 $63.71 $64.88 $63.49 $64.69 9,008
14/03/2025 $63.15 $63.91 $62.89 $63.73 16,911
13/03/2025 $63.25 $63.84 $62.75 $62.78 13,208
12/03/2025 $63.96 $64.83 $63.18 $63.48 10,757
11/03/2025 $64.59 $64.78 $63.30 $63.43 14,500
10/03/2025 $65.15 $65.30 $64.60 $64.79 7,544
07/03/2025 $65.36 $65.53 $64.59 $64.59 5,805
06/03/2025 $65.32 $65.86 $64.76 $65.59 9,512
05/03/2025 $65.51 $65.99 $64.61 $64.61 13,386
04/03/2025 $66.26 $66.39 $64.36 $64.60 22,066
03/03/2025 $68.12 $68.63 $67.64 $67.68 7,356
28/02/2025 $67.46 $67.89 $67.20 $67.61 14,922
27/02/2025 $68.61 $68.84 $67.78 $68.16 23,652
26/02/2025 $68.41 $68.87 $68.31 $68.72 19,868
25/02/2025 $68.33 $68.64 $67.81 $67.90 85,165
24/02/2025 $68.72 $68.97 $67.94 $68.51 44,911
21/02/2025 $70.14 $70.57 $69.23 $69.39 8,331
20/02/2025 $70.41 $70.58 $69.66 $69.66 6,922
19/02/2025 $70.91 $71.03 $70.30 $70.59 12,446
18/02/2025 $70.61 $70.98 $70.43 $70.84 12,226
17/02/2025 $70.58 $70.79 $70.40 $70.48 15,155
14/02/2025 $70.47 $74.25 $70.37 $70.54 8,755
13/02/2025 $69.60 $70.23 $69.44 $69.88 9,267
12/02/2025 $70.37 $70.69 $69.20 $69.36 6,268
11/02/2025 $70.05 $70.38 $69.72 $70.17 13,129
10/02/2025 $70.33 $70.63 $70.05 $70.17 9,484
07/02/2025 $71.06 $71.17 $70.11 $70.11 26,341
06/02/2025 $71.17 $71.48 $70.97 $70.85 8,636
05/02/2025 $70.40 $70.85 $70.38 $70.85 19,165
04/02/2025 $69.81 $70.35 $69.50 $70.06 6,405
03/02/2025 $69.30 $70.21 $68.89 $70.06 48,547
31/01/2025 $71.69 $72.01 $71.46 $71.51 9,942
30/01/2025 $71.50 $71.82 $71.38 $71.79 27,682
29/01/2025 $71.42 $71.60 $70.93 $71.20 6,099
28/01/2025 $70.98 $71.38 $70.90 $71.18 4,140
27/01/2025 $71.22 $71.83 $70.70 $71.18 22,621
24/01/2025 $71.52 $71.59 $71.24 $71.59 3,344
23/01/2025 $71.08 $71.41 $70.81 $71.36 20,761
22/01/2025 $71.57 $71.89 $71.21 $71.35 9,279
21/01/2025 $71.05 $71.60 $70.84 $71.60 4,884
20/01/2025 $70.87 $71.59 $70.43 $71.24 29,620
17/01/2025 $70.57 $71.19 $70.46 $70.61 12,285
16/01/2025 $70.24 $70.32 $69.82 $69.91 11,750
15/01/2025 $69.11 $70.97 $69.07 $69.91 12,962
14/01/2025 $68.38 $68.84 $68.12 $68.43 4,449
13/01/2025 $67.01 $67.53 $66.62 $67.42 24,256
10/01/2025 $68.69 $68.70 $66.90 $67.15 16,183
09/01/2025 $68.39 $68.83 $68.20 $68.38 5,855
08/01/2025 $68.78 $70.00 $67.77 $68.24 6,733
07/01/2025 $69.05 $69.55 $68.50 $68.89 13,425

Market data

Select a section