SSGA SPDR ETFS Europe II SPDR MSCI USA Smcap Value weighted ETF
(USSC)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$73.09
|
$73.24
|
$72.76
|
$73.08
|
70,118
|
|
07/11/2024
|
$73.32
|
$74.10
|
$73.02
|
$73.18
|
43,948
|
|
06/11/2024
|
$72.91
|
$73.94
|
$71.98
|
$72.54
|
69,103
|
|
05/11/2024
|
$68.38
|
$68.91
|
$68.12
|
$68.83
|
18,440
|
|
04/11/2024
|
$68.12
|
$68.83
|
$67.27
|
$68.56
|
45,463
|
|
01/11/2024
|
$68.10
|
$68.74
|
$67.75
|
$68.30
|
22,248
|
|
31/10/2024
|
$68.88
|
$68.98
|
$68.14
|
$68.55
|
14,232
|
|
30/10/2024
|
$68.70
|
$69.75
|
$68.44
|
$69.17
|
5,336
|
|
29/10/2024
|
$68.99
|
$68.99
|
$68.26
|
$68.50
|
12,807
|
|
28/10/2024
|
$68.20
|
$68.89
|
$68.19
|
$68.88
|
7,189
|
|
25/10/2024
|
$68.53
|
$68.84
|
$68.11
|
$68.15
|
18,414
|
|
24/10/2024
|
$68.31
|
$68.70
|
$68.15
|
$68.15
|
9,138
|
|
23/10/2024
|
$68.48
|
$68.86
|
$68.13
|
$68.50
|
12,683
|
|
22/10/2024
|
$69.10
|
$69.10
|
$68.27
|
$68.50
|
9,801
|
|
21/10/2024
|
$70.23
|
$70.75
|
$68.92
|
$68.95
|
6,623
|
|
18/10/2024
|
$70.14
|
$70.68
|
$70.06
|
$70.11
|
7,551
|
|
17/10/2024
|
$70.25
|
$70.56
|
$69.91
|
$69.94
|
3,301
|
|
16/10/2024
|
$69.40
|
$70.26
|
$69.33
|
$70.17
|
8,000
|
|
15/10/2024
|
$69.08
|
$69.88
|
$69.00
|
$69.83
|
8,065
|
|
14/10/2024
|
$68.97
|
$69.15
|
$68.45
|
$68.88
|
3,005
|
|
11/10/2024
|
$67.63
|
$68.74
|
$67.31
|
$68.70
|
9,242
|
|
10/10/2024
|
$67.91
|
$68.14
|
$67.19
|
$67.55
|
10,218
|
|
09/10/2024
|
$67.33
|
$68.27
|
$67.22
|
$68.27
|
3,095
|
|
08/10/2024
|
$67.45
|
$67.90
|
$67.30
|
$67.58
|
3,276
|
|
07/10/2024
|
$68.22
|
$68.49
|
$67.68
|
$67.77
|
3,857
|
|
04/10/2024
|
$67.50
|
$68.59
|
$67.45
|
$67.97
|
5,636
|
|
03/10/2024
|
$67.76
|
$67.99
|
$67.13
|
$67.44
|
4,577
|
|
02/10/2024
|
$67.86
|
$68.40
|
$67.47
|
$68.03
|
8,069
|
|
01/10/2024
|
$68.80
|
$69.16
|
$67.67
|
$67.98
|
16,560
|
|
30/09/2024
|
$68.68
|
$69.06
|
$68.27
|
$68.78
|
5,904
|
|
27/09/2024
|
$68.38
|
$69.40
|
$68.30
|
$69.32
|
5,526
|
|
26/09/2024
|
$68.15
|
$68.74
|
$68.00
|
$68.42
|
7,633
|
|
25/09/2024
|
$68.38
|
$68.85
|
$68.07
|
$68.19
|
13,044
|
|
24/09/2024
|
$68.90
|
$69.25
|
$68.34
|
$68.79
|
7,769
|
|
23/09/2024
|
$68.78
|
$69.11
|
$68.27
|
$68.26
|
6,867
|
|
20/09/2024
|
$69.08
|
$69.46
|
$68.44
|
$68.44
|
4,936
|
|
19/09/2024
|
$68.85
|
$69.81
|
$68.63
|
$68.98
|
5,901
|
|
18/09/2024
|
$67.98
|
$68.08
|
$67.50
|
$67.66
|
4,615
|
|
17/09/2024
|
$66.83
|
$68.23
|
$66.83
|
$68.22
|
2,752
|
|
16/09/2024
|
$66.95
|
$67.36
|
$66.66
|
$66.72
|
4,429
|
|
13/09/2024
|
$65.32
|
$66.70
|
$65.28
|
$64.95
|
4,546
|
|
12/09/2024
|
$64.23
|
$64.99
|
$64.23
|
$63.22
|
2,498
|
|
11/09/2024
|
$63.88
|
$64.29
|
$62.88
|
$63.22
|
3,483
|
|
10/09/2024
|
$64.77
|
$64.78
|
$63.68
|
$64.06
|
3,924
|
|
09/09/2024
|
$64.74
|
$64.93
|
$64.40
|
$64.72
|
2,646
|
|
06/09/2024
|
$65.97
|
$65.99
|
$64.69
|
$64.68
|
7,594
|
|
05/09/2024
|
$65.68
|
$66.29
|
$65.50
|
$65.50
|
3,467
|
|
04/09/2024
|
$65.85
|
$66.57
|
$65.34
|
$66.16
|
4,677
|
|
03/09/2024
|
$67.75
|
$67.98
|
$66.45
|
$66.65
|
2,879
|
|
02/09/2024
|
$67.55
|
$67.96
|
$67.30
|
$67.26
|
4,290
|
|
30/08/2024
|
$67.58
|
$67.86
|
$67.26
|
$67.26
|
14,876
|
|
29/08/2024
|
$67.43
|
$67.70
|
$66.98
|
$67.58
|
3,814
|
|
28/08/2024
|
$67.20
|
$67.65
|
$66.83
|
$67.05
|
9,098
|
|
27/08/2024
|
$67.90
|
$68.22
|
$67.00
|
$67.22
|
8,819
|
|
26/08/2024
|
$66.32
|
$66.48
|
$65.84
|
$66.04
|
3,609
|
|
23/08/2024
|
$66.32
|
$66.48
|
$65.84
|
$66.04
|
3,609
|
|
22/08/2024
|
$66.32
|
$66.48
|
$65.84
|
$66.04
|
3,609
|
|
21/08/2024
|
$65.78
|
$66.14
|
$65.70
|
$65.94
|
4,448
|
|
20/08/2024
|
$66.41
|
$66.45
|
$65.52
|
$65.52
|
10,394
|
|
19/08/2024
|
$65.74
|
$66.24
|
$65.72
|
$66.21
|
7,479
|
|
16/08/2024
|
$65.68
|
$66.07
|
$65.06
|
$65.46
|
9,345
|
|
15/08/2024
|
$64.07
|
$65.64
|
$63.80
|
$65.49
|
8,159
|
|
14/08/2024
|
$64.19
|
$64.60
|
$63.67
|
$63.99
|
4,329
|
|
13/08/2024
|
$63.24
|
$63.52
|
$62.81
|
$63.45
|
4,085
|
|
12/08/2024
|
$63.76
|
$63.89
|
$63.06
|
$63.06
|
18,068
|
|
09/08/2024
|
$64.05
|
$64.34
|
$63.48
|
$63.58
|
2,651
|
|
08/08/2024
|
$63.01
|
$63.81
|
$62.35
|
$63.65
|
47,914
|
|
07/08/2024
|
$63.95
|
$64.49
|
$63.63
|
$62.81
|
10,538
|
|
06/08/2024
|
$63.16
|
$63.75
|
$62.15
|
$62.81
|
11,533
|
|
05/08/2024
|
$61.70
|
$62.68
|
$60.61
|
$62.23
|
17,757
|
|
02/08/2024
|
$66.10
|
$66.10
|
$63.66
|
$63.82
|
38,742
|
|
01/08/2024
|
$68.43
|
$68.83
|
$66.54
|
$66.56
|
6,116
|
|
31/07/2024
|
$68.33
|
$68.66
|
$67.79
|
$68.43
|
5,345
|
|
30/07/2024
|
$67.49
|
$68.00
|
$67.47
|
$67.73
|
7,591
|
|
29/07/2024
|
$68.10
|
$68.43
|
$67.20
|
$67.41
|
4,879
|
|
26/07/2024
|
$66.85
|
$67.80
|
$66.85
|
$66.76
|
7,550
|
|
25/07/2024
|
$65.64
|
$66.86
|
$65.40
|
$66.76
|
13,923
|
|
24/07/2024
|
$66.49
|
$67.17
|
$66.13
|
$66.54
|
4,945
|
|
23/07/2024
|
$66.21
|
$66.71
|
$65.90
|
$66.56
|
14,273
|
|
22/07/2024
|
$65.49
|
$65.86
|
$65.00
|
$65.53
|
6,509
|
|
19/07/2024
|
$65.67
|
$66.14
|
$65.24
|
$65.24
|
6,821
|
|
18/07/2024
|
$67.23
|
$67.50
|
$66.51
|
$66.88
|
11,450
|
|
17/07/2024
|
$66.85
|
$67.69
|
$66.50
|
$66.99
|
27,748
|
|
16/07/2024
|
$65.08
|
$66.47
|
$65.00
|
$66.31
|
17,174
|
|
15/07/2024
|
$64.65
|
$65.33
|
$64.47
|
$65.18
|
6,590
|
|
12/07/2024
|
$64.03
|
$64.67
|
$63.91
|
$64.51
|
18,167
|
|
11/07/2024
|
$61.51
|
$63.55
|
$61.21
|
$63.44
|
7,978
|
|
10/07/2024
|
$60.89
|
$61.18
|
$60.89
|
$61.10
|
4,670
|
|
09/07/2024
|
$61.23
|
$61.42
|
$60.68
|
$60.78
|
6,949
|
|
08/07/2024
|
$60.75
|
$61.52
|
$60.65
|
$61.15
|
7,060
|
|
05/07/2024
|
$61.49
|
$61.66
|
$60.80
|
$60.89
|
9,154
|
|
04/07/2024
|
$61.46
|
$61.72
|
$61.46
|
$61.52
|
3,662
|
|
03/07/2024
|
$61.41
|
$61.81
|
$61.24
|
$61.50
|
10,651
|
|
02/07/2024
|
$61.05
|
$61.43
|
$60.88
|
$61.24
|
8,653
|
|
01/07/2024
|
$62.04
|
$62.13
|
$61.05
|
$61.11
|
11,887
|
|
28/06/2024
|
$61.55
|
$61.99
|
$61.45
|
$61.74
|
9,553
|
|
27/06/2024
|
$61.14
|
$61.50
|
$60.91
|
$60.92
|
14,610
|
|
26/06/2024
|
$61.10
|
$61.30
|
$60.73
|
$60.82
|
7,017
|
|
25/06/2024
|
$62.02
|
$62.02
|
$61.08
|
$61.08
|
26,736
|
|
24/06/2024
|
$61.27
|
$62.18
|
$61.27
|
$62.16
|
4,821
|
|
21/06/2024
|
$61.28
|
$61.43
|
$60.88
|
$61.18
|
7,698
|
|
20/06/2024
|
$61.22
|
$61.52
|
$60.99
|
$61.34
|
3,011
|
|
19/06/2024
|
$61.27
|
$61.60
|
$61.04
|
$61.14
|
1,555
|
|
18/06/2024
|
$61.48
|
$61.48
|
$61.06
|
$61.32
|
4,584
|
|
17/06/2024
|
$60.83
|
$61.19
|
$60.40
|
$60.61
|
8,317
|
|
14/06/2024
|
$61.50
|
$61.52
|
$60.48
|
$60.68
|
11,527
|
|
13/06/2024
|
$62.45
|
$62.71
|
$61.36
|
$61.49
|
21,695
|
|
12/06/2024
|
$61.59
|
$63.50
|
$61.53
|
$63.02
|
22,139
|
|
11/06/2024
|
$62.00
|
$62.05
|
$61.14
|
$61.40
|
6,384
|
|
10/06/2024
|
$62.00
|
$62.36
|
$61.30
|
$61.67
|
17,639
|
|
07/06/2024
|
$62.74
|
$63.10
|
$61.80
|
$62.01
|
9,127
|
|
06/06/2024
|
$62.85
|
$63.11
|
$62.45
|
$62.58
|
5,005
|
|
05/06/2024
|
$62.32
|
$62.56
|
$62.15
|
$62.56
|
9,086
|
|
04/06/2024
|
$63.16
|
$63.25
|
$62.35
|
$62.35
|
30,601
|
|
03/06/2024
|
$63.83
|
$64.35
|
$63.28
|
$63.28
|
27,490
|
|
31/05/2024
|
$62.86
|
$63.26
|
$62.45
|
$62.94
|
1,323
|
|
30/05/2024
|
$61.87
|
$62.75
|
$61.73
|
$62.75
|
9,524
|
|
29/05/2024
|
$62.57
|
$62.89
|
$61.91
|
$61.93
|
19,749
|
|
28/05/2024
|
$63.25
|
$63.69
|
$63.08
|
$63.17
|
9,035
|
|
27/05/2024
|
$62.69
|
$63.15
|
$62.63
|
$63.07
|
8,730
|
|
24/05/2024
|
$62.69
|
$63.15
|
$62.63
|
$63.07
|
8,730
|
|
23/05/2024
|
$63.69
|
$63.81
|
$62.97
|
$63.03
|
5,874
|
|
22/05/2024
|
$63.97
|
$64.03
|
$63.74
|
$63.74
|
2,768
|
|
21/05/2024
|
$64.17
|
$64.24
|
$63.73
|
$63.94
|
6,828
|
|
20/05/2024
|
$64.32
|
$64.64
|
$64.15
|
$64.49
|
5,801
|
|
17/05/2024
|
$64.20
|
$64.36
|
$63.99
|
$64.13
|
3,273
|
|
16/05/2024
|
$64.61
|
$64.70
|
$64.28
|
$64.31
|
10,187
|
|
15/05/2024
|
$64.49
|
$65.21
|
$64.31
|
$64.57
|
8,716
|
|
14/05/2024
|
$63.60
|
$64.51
|
$63.53
|
$64.22
|
15,891
|
|
13/05/2024
|
$63.81
|
$64.10
|
$63.42
|
$63.81
|
20,335
|
|
10/05/2024
|
$63.74
|
$63.91
|
$63.21
|
$63.21
|
7,954
|