SSGA SPDR ETFS Europe II SPDR MSCI USA Value ETF

(USVL)
Sector: n/a
$64.54
$0.17 0.26
Last updated: 17:04:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $64.53 $64.54 $64.40 $64.54 663
07/11/2024 $65.07 $65.09 $64.37 $64.37 808
06/11/2024 $64.30 $64.30 $63.93 $64.02 2,012
05/11/2024 $61.89 $62.36 $61.77 $62.35 1,785
04/11/2024 $62.01 $62.26 $61.88 $62.01 84,585
01/11/2024 $62.41 $62.41 $62.17 $62.17 23
31/10/2024 $62.60 $62.61 $62.15 $62.15 64
30/10/2024 $62.45 $62.55 $62.45 $62.69 6,091
29/10/2024 $63.04 $63.04 $62.60 $62.69 9,291
28/10/2024 $62.97 $62.99 $62.94 $62.94 419
25/10/2024 $62.91 $62.91 $62.90 $62.90 175
24/10/2024 $63.14 $63.14 $62.09 $62.71 1,131
23/10/2024 $62.72 $62.74 $62.66 $62.71 2,656
22/10/2024 $62.89 $62.89 $62.69 $62.69 80
21/10/2024 $63.43 $63.43 $63.01 $63.01 1,146
18/10/2024 $64.26 $64.26 $63.69 $63.69 208
17/10/2024 $64.32 $64.32 $64.04 $64.04 7
16/10/2024 $64.18 $64.18 $63.91 $63.90 586
15/10/2024 $64.06 $64.27 $64.06 $64.18 455
14/10/2024 $63.72 $63.99 $63.72 $63.93 2,723
11/10/2024 $62.88 $63.79 $62.88 $63.79 198
10/10/2024 $63.46 $63.52 $63.10 $63.10 581
09/10/2024 $62.72 $63.24 $62.69 $63.24 943
08/10/2024 $62.67 $62.76 $62.48 $62.75 4,042
07/10/2024 $62.67 $62.70 $62.67 $62.69 150
04/10/2024 $62.53 $62.73 $62.35 $62.37 2,605
03/10/2024 $62.40 $62.45 $62.22 $62.22 286
02/10/2024 $62.40 $62.97 $62.40 $62.97 1,500
01/10/2024 $63.09 $63.09 $62.24 $62.44 32,900
30/09/2024 $63.12 $63.12 $62.85 $62.85 6,026
27/09/2024 $62.92 $63.44 $62.92 $63.44 1,287
26/09/2024 $62.76 $62.99 $62.61 $62.60 1,400
25/09/2024 $62.64 $62.64 $62.34 $62.34 100
24/09/2024 $62.55 $62.95 $62.55 $62.57 910
23/09/2024 $62.32 $62.35 $62.26 $62.33 1,392
20/09/2024 $62.32 $62.57 $62.01 $62.01 731
19/09/2024 $62.68 $62.77 $62.67 $62.76 1,499
18/09/2024 $62.02 $62.02 $61.99 $61.99 120
17/09/2024 $61.95 $62.29 $61.95 $62.29 1,046
16/09/2024 $60.70 $61.60 $60.83 $61.38 0
13/09/2024 $60.70 $60.89 $60.70 $60.06 1,307
12/09/2024 $60.36 $60.37 $59.87 $59.09 2,548
11/09/2024 $59.78 $59.87 $58.96 $59.92 2,520
10/09/2024 $60.18 $60.24 $59.72 $59.92 8,664
09/09/2024 $59.89 $60.15 $59.89 $60.15 1,783
06/09/2024 $60.22 $60.26 $59.76 $59.80 270
05/09/2024 $60.77 $61.00 $60.31 $60.31 4,217
04/09/2024 $61.00 $61.37 $60.91 $61.21 3,822
03/09/2024 $62.22 $62.33 $61.28 $61.38 5,947
02/09/2024 $61.97 $62.17 $61.97 $61.63 6,696
30/08/2024 $61.56 $61.86 $61.56 $61.63 1,270
29/08/2024 $61.34 $61.69 $61.26 $61.69 7,280
28/08/2024 $61.53 $61.75 $61.35 $61.35 1,484
27/08/2024 $61.77 $61.78 $61.33 $61.42 3,299
26/08/2024 $61.18 $61.21 $60.94 $60.94 7,230
23/08/2024 $61.18 $61.21 $60.94 $60.94 7,230
22/08/2024 $61.18 $61.21 $60.94 $60.94 7,230
21/08/2024 $60.90 $61.18 $60.56 $60.90 0
20/08/2024 $60.90 $60.90 $60.56 $60.56 4,582
19/08/2024 $60.47 $60.80 $60.44 $60.71 378
16/08/2024 $60.25 $60.25 $60.02 $60.24 1,485
15/08/2024 $59.40 $60.21 $59.33 $60.21 2,473
14/08/2024 $59.16 $59.32 $59.09 $59.27 2,542
13/08/2024 $58.36 $58.74 $58.25 $58.74 3,500
12/08/2024 $58.77 $58.79 $58.35 $58.42 3,747
09/08/2024 $58.89 $58.89 $58.42 $58.59 2,299
08/08/2024 $57.24 $58.48 $57.13 $58.48 1,805
07/08/2024 $58.07 $58.71 $58.07 $58.58 32,205
06/08/2024 $58.16 $58.32 $57.80 $58.00 25,583
05/08/2024 $58.75 $59.85 $57.04 $57.58 7,362
02/08/2024 $60.40 $60.41 $58.75 $58.75 9,479
01/08/2024 $62.32 $62.35 $61.21 $61.21 2,007
31/07/2024 $62.25 $62.56 $62.25 $62.50 7,240
30/07/2024 $62.01 $62.01 $61.94 $61.94 419
29/07/2024 $62.33 $62.40 $61.86 $61.86 9,045
26/07/2024 $61.59 $61.90 $61.59 $61.62 16
25/07/2024 $61.31 $61.62 $61.31 $61.62 2,264
24/07/2024 $61.58 $61.96 $61.47 $61.53 2,554
23/07/2024 $62.32 $62.32 $61.96 $61.97 1,961
22/07/2024 $62.25 $62.25 $62.06 $62.06 880
19/07/2024 $62.82 $62.99 $62.15 $62.15 7,560
18/07/2024 $63.22 $63.63 $63.22 $63.50 1,550
17/07/2024 $63.45 $63.45 $63.16 $63.44 3,420
16/07/2024 $62.66 $63.42 $62.66 $63.42 979
15/07/2024 $62.49 $62.70 $62.44 $62.70 1,948
12/07/2024 $61.98 $62.39 $61.98 $62.39 2,348
11/07/2024 $61.87 $61.96 $61.86 $61.86 2,695
10/07/2024 $61.23 $61.23 $60.74 $61.13 1,387
09/07/2024 $60.71 $60.78 $60.71 $60.78 178
08/07/2024 $60.21 $60.56 $60.21 $60.56 3,676
05/07/2024 $60.64 $60.64 $60.11 $60.14 2,693
04/07/2024 $60.68 $60.68 $60.52 $60.52 2,456
03/07/2024 $60.65 $60.65 $60.46 $60.46 45,736
02/07/2024 $60.17 $60.29 $60.17 $60.29 323
01/07/2024 $60.80 $60.92 $60.42 $60.42 5,425
28/06/2024 $60.34 $60.70 $60.25 $60.70 622
27/06/2024 $60.19 $60.26 $59.97 $59.97 1,074
26/06/2024 $60.70 $60.70 $59.97 $60.04 1,700
25/06/2024 $60.93 $60.93 $60.57 $60.58 1,510
24/06/2024 $60.75 $61.12 $60.70 $61.10 1,893
21/06/2024 $60.80 $60.81 $60.40 $60.59 8,560
20/06/2024 $60.80 $60.91 $60.78 $60.78 479
19/06/2024 $60.73 $60.74 $60.60 $60.60 191
18/06/2024 $60.75 $60.76 $60.72 $60.72 3,247
17/06/2024 $59.91 $60.00 $59.75 $59.92 1,129
14/06/2024 $59.99 $59.99 $59.74 $59.74 387
13/06/2024 $60.28 $60.40 $59.86 $60.01 3,545
12/06/2024 $61.16 $61.16 $60.64 $60.71 2,827
11/06/2024 $60.02 $60.49 $59.98 $60.01 782
10/06/2024 $60.11 $60.28 $59.87 $60.28 1,669
07/06/2024 $60.49 $60.49 $60.05 $60.34 401
06/06/2024 $60.52 $60.59 $60.51 $60.58 266
05/06/2024 $60.40 $60.41 $60.30 $60.36 670
04/06/2024 $60.18 $60.24 $59.89 $59.89 665
03/06/2024 $60.87 $61.19 $60.35 $60.38 27,246
31/05/2024 $59.67 $60.11 $59.53 $59.69 5,484
30/05/2024 $59.25 $59.76 $59.25 $59.76 23,669
29/05/2024 $59.61 $59.77 $59.37 $59.37 883
28/05/2024 $60.51 $60.61 $60.34 $60.34 2,744
27/05/2024 $59.92 $60.52 $59.92 $60.46 702
24/05/2024 $59.92 $60.52 $59.92 $60.46 702
23/05/2024 $60.81 $60.99 $60.20 $60.33 4,309
22/05/2024 $60.74 $60.71 $60.60 $60.71 475
21/05/2024 $60.74 $60.77 $60.64 $60.64 9,678
20/05/2024 $60.84 $61.02 $60.70 $61.01 1,430
17/05/2024 $60.85 $61.00 $60.60 $60.69 0
16/05/2024 $60.85 $61.02 $60.85 $61.00 2,361
15/05/2024 $60.85 $60.85 $60.75 $60.82 454
14/05/2024 $60.05 $60.19 $60.05 $60.17 2,297
13/05/2024 $60.18 $60.29 $59.98 $60.13 1,236
10/05/2024 $59.85 $60.08 $59.85 $59.85 1,012