SSGA SPDR ETFS Europe II SPDR MSCI USA Smcap Value weighted ETF
(USSC)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
06/01/2025
|
$68.89
|
$69.87
|
$68.80
|
$69.84
|
38,368
|
|
03/01/2025
|
$68.41
|
$68.55
|
$67.86
|
$68.36
|
9,353
|
|
02/01/2025
|
$68.74
|
$69.25
|
$68.64
|
$68.67
|
7,412
|
|
01/01/2025
|
$68.17
|
$68.53
|
$68.09
|
$68.53
|
554
|
|
31/12/2024
|
$68.17
|
$68.53
|
$68.09
|
$68.53
|
554
|
|
30/12/2024
|
$68.28
|
$68.63
|
$67.42
|
$67.93
|
16,726
|
|
27/12/2024
|
$69.38
|
$69.68
|
$68.34
|
$68.47
|
3,201
|
|
26/12/2024
|
$68.43
|
$68.53
|
$68.15
|
$68.34
|
655
|
|
25/12/2024
|
$68.43
|
$68.53
|
$68.15
|
$68.34
|
655
|
|
24/12/2024
|
$68.43
|
$68.53
|
$68.15
|
$68.34
|
655
|
|
23/12/2024
|
$69.01
|
$69.01
|
$67.70
|
$68.68
|
13,724
|
|
20/12/2024
|
$67.40
|
$68.70
|
$66.89
|
$68.68
|
17,844
|
|
19/12/2024
|
$68.36
|
$68.86
|
$67.80
|
$68.10
|
7,371
|
|
18/12/2024
|
$70.96
|
$71.56
|
$70.96
|
$71.14
|
13,398
|
|
17/12/2024
|
$71.70
|
$71.85
|
$70.85
|
$70.93
|
22,273
|
|
16/12/2024
|
$72.19
|
$72.35
|
$71.77
|
$71.99
|
30,579
|
|
13/12/2024
|
$72.66
|
$72.84
|
$71.91
|
$72.13
|
4,133
|
|
12/12/2024
|
$73.10
|
$73.13
|
$72.65
|
$72.80
|
11,906
|
|
11/12/2024
|
$72.81
|
$73.39
|
$72.66
|
$73.01
|
6,296
|
|
10/12/2024
|
$73.33
|
$73.41
|
$72.50
|
$73.26
|
35,288
|
|
09/12/2024
|
$73.33
|
$74.15
|
$73.27
|
$73.65
|
22,625
|
|
06/12/2024
|
$73.35
|
$73.97
|
$73.19
|
$73.21
|
23,121
|
|
05/12/2024
|
$74.59
|
$74.59
|
$73.63
|
$73.81
|
26,816
|
|
04/12/2024
|
$74.01
|
$74.28
|
$73.85
|
$74.16
|
33,407
|
|
03/12/2024
|
$74.52
|
$74.82
|
$73.99
|
$74.01
|
6,886
|
|
02/12/2024
|
$74.44
|
$74.86
|
$74.16
|
$74.44
|
31,013
|
|
29/11/2024
|
$74.84
|
$75.38
|
$74.47
|
$74.64
|
3,633
|
|
28/11/2024
|
$74.49
|
$75.06
|
$74.49
|
$74.86
|
20,138
|
|
27/11/2024
|
$74.51
|
$75.22
|
$74.44
|
$74.50
|
20,053
|
|
26/11/2024
|
$74.74
|
$75.20
|
$74.05
|
$74.43
|
28,509
|
|
25/11/2024
|
$74.49
|
$75.78
|
$74.30
|
$75.50
|
53,471
|
|
22/11/2024
|
$72.80
|
$73.70
|
$72.56
|
$72.57
|
9,562
|
|
21/11/2024
|
$71.41
|
$72.59
|
$71.11
|
$72.57
|
43,475
|
|
20/11/2024
|
$71.40
|
$71.56
|
$70.71
|
$70.92
|
25,764
|
|
19/11/2024
|
$71.46
|
$71.60
|
$70.40
|
$71.00
|
34,682
|
|
18/11/2024
|
$71.48
|
$71.85
|
$71.01
|
$71.65
|
20,350
|
|
15/11/2024
|
$71.65
|
$72.12
|
$71.16
|
$72.58
|
38,697
|
|
14/11/2024
|
$72.69
|
$73.18
|
$72.43
|
$72.58
|
166,766
|
|
13/11/2024
|
$73.24
|
$73.85
|
$72.51
|
$73.40
|
67,839
|
|
12/11/2024
|
$74.14
|
$74.28
|
$73.32
|
$74.23
|
32,115
|
|
11/11/2024
|
$73.73
|
$74.29
|
$73.31
|
$74.23
|
9,296
|
|
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
|