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

(USSC)
Sector: n/a
$74.29
$0.69 0.93
Last updated: 12:37:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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