Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI USA Value ETF

(USVL)
Sector: n/a
$61.63
$0.20 0.33
Last updated: 17:08:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $61.59 $61.70 $61.55 $61.63 1,061
15/05/2025 $60.93 $61.43 $60.93 $61.43 1,503
14/05/2025 $61.45 $61.50 $61.18 $61.18 1,495
13/05/2025 $61.35 $61.71 $61.15 $61.71 191
12/05/2025 $61.03 $61.35 $60.29 $61.08 191
09/05/2025 $59.63 $59.89 $59.57 $59.57 233
08/05/2025 $59.54 $59.70 $59.42 $59.68 237
07/05/2025 $59.11 $59.11 $58.83 $58.99 1,642
06/05/2025 $59.19 $59.32 $58.44 $58.94 6,144
05/05/2025 $58.80 $59.19 $58.77 $59.03 1,719
02/05/2025 $58.80 $59.19 $58.77 $59.03 1,719
01/05/2025 $58.62 $58.99 $58.23 $58.94 969
30/04/2025 $58.32 $58.42 $57.96 $58.01 958
29/04/2025 $58.10 $58.22 $58.10 $58.22 220
28/04/2025 $57.89 $58.21 $57.89 $57.97 39,081
25/04/2025 $58.00 $58.41 $57.89 $57.89 571
24/04/2025 $56.73 $58.05 $56.73 $58.05 6,384
23/04/2025 $57.43 $58.38 $57.23 $57.44 4,296
22/04/2025 $55.94 $56.31 $55.52 $56.31 1,059
21/04/2025 $56.27 $56.37 $55.93 $56.12 1,190
18/04/2025 $56.27 $56.37 $55.93 $56.12 1,190
17/04/2025 $56.27 $56.37 $55.93 $56.12 1,190
16/04/2025 $56.05 $56.76 $56.05 $56.76 147
15/04/2025 $57.10 $57.10 $56.84 $56.84 169
14/04/2025 $56.75 $56.84 $56.52 $56.52 1,610
11/04/2025 $56.00 $56.00 $54.79 $54.78 33
10/04/2025 $56.81 $57.52 $55.30 $55.30 84
09/04/2025 $53.27 $53.27 $52.23 $52.88 2,849
08/04/2025 $55.21 $55.90 $54.96 $54.96 986
07/04/2025 $52.63 $53.38 $52.37 $53.37 1,448
04/04/2025 $57.14 $57.67 $55.11 $55.42 1,946
03/04/2025 $59.26 $59.27 $58.34 $58.34 251
02/04/2025 $60.14 $60.75 $60.14 $60.74 24
01/04/2025 $59.91 $60.87 $60.47 $60.54 79,398
31/03/2025 $59.91 $60.18 $59.81 $60.10 712
28/03/2025 $61.03 $61.17 $60.12 $60.12 1
27/03/2025 $61.35 $61.45 $61.15 $61.15 2,769
26/03/2025 $61.81 $62.01 $61.57 $61.57 2
25/03/2025 $61.79 $61.81 $61.68 $61.67 1,074
24/03/2025 $61.64 $61.74 $61.26 $61.74 572
21/03/2025 $61.10 $61.27 $60.75 $60.75 328
20/03/2025 $61.83 $61.83 $61.14 $61.39 597
19/03/2025 $61.27 $61.28 $61.16 $61.28 896
18/03/2025 $61.27 $61.27 $60.99 $60.99 1,923
17/03/2025 $59.70 $60.99 $60.08 $60.99 0
14/03/2025 $59.70 $60.34 $59.70 $60.20 1,841
13/03/2025 $59.58 $59.97 $59.08 $59.48 9,028
12/03/2025 $60.08 $60.14 $59.11 $59.49 291
11/03/2025 $60.76 $60.76 $59.55 $59.54 234
10/03/2025 $60.92 $61.29 $60.90 $61.08 2,796
07/03/2025 $60.63 $60.99 $60.50 $60.70 434
06/03/2025 $60.79 $61.03 $60.33 $60.94 5,659
05/03/2025 $60.96 $61.17 $60.18 $60.18 2,496
04/03/2025 $61.82 $61.95 $60.23 $60.24 34,629
03/03/2025 $62.74 $63.17 $62.74 $62.79 53,087
28/02/2025 $62.32 $62.32 $62.06 $62.22 651
27/02/2025 $63.05 $62.91 $62.88 $62.91 200
26/02/2025 $63.05 $63.26 $63.05 $63.24 1,232
25/02/2025 $62.52 $63.12 $62.52 $62.52 26
24/02/2025 $63.86 $63.86 $63.19 $63.29 392
21/02/2025 $64.05 $64.33 $63.72 $63.72 305
20/02/2025 $64.14 $64.14 $63.90 $63.90 292
19/02/2025 $63.99 $64.25 $63.99 $64.22 616
18/02/2025 $63.79 $64.06 $63.70 $63.94 1,666
17/02/2025 $63.89 $63.74 $63.72 $63.72 1
14/02/2025 $63.89 $63.89 $63.37 $63.42 1,657
13/02/2025 $63.00 $63.33 $62.99 $63.33 594
12/02/2025 $62.51 $62.74 $62.18 $62.18 1,995
11/02/2025 $62.32 $62.62 $62.17 $62.62 3,755
10/02/2025 $62.27 $62.32 $62.11 $62.24 5,572
07/02/2025 $62.41 $62.52 $62.30 $62.30 1,154
06/02/2025 $62.64 $62.66 $62.42 $62.59 1,499
05/02/2025 $61.67 $62.59 $61.67 $62.59 2,105
04/02/2025 $62.35 $62.35 $61.80 $62.27 29,523
03/02/2025 $61.71 $62.27 $61.38 $62.27 2,473
31/01/2025 $62.75 $63.33 $62.75 $63.33 818
30/01/2025 $63.02 $63.21 $62.88 $63.05 1,301
29/01/2025 $62.99 $63.31 $62.98 $63.08 6,761
28/01/2025 $63.39 $63.42 $62.68 $62.67 469
27/01/2025 $63.06 $63.19 $62.92 $63.19 935
24/01/2025 $63.67 $63.85 $63.61 $63.85 3,573
23/01/2025 $63.40 $63.61 $63.37 $63.60 2,842
22/01/2025 $63.60 $63.64 $63.51 $63.54 230
21/01/2025 $63.10 $63.53 $63.10 $63.53 191
20/01/2025 $63.22 $63.22 $63.17 $63.17 191
17/01/2025 $62.39 $62.81 $62.25 $62.81 239
16/01/2025 $61.84 $62.16 $61.84 $61.90 1,716
15/01/2025 $61.22 $61.91 $61.18 $61.90 489
14/01/2025 $60.71 $60.93 $60.59 $60.66 2,009
13/01/2025 $59.56 $60.00 $59.50 $60.00 1,535
10/01/2025 $60.43 $60.56 $59.97 $59.97 19
09/01/2025 $60.70 $60.74 $60.39 $60.57 0
08/01/2025 $60.70 $60.70 $60.16 $60.44 2,646
07/01/2025 $61.08 $61.38 $61.08 $61.38 285
06/01/2025 $61.25 $61.76 $61.11 $61.63 6,013
03/01/2025 $60.12 $60.32 $60.03 $60.31 95
02/01/2025 $60.68 $60.86 $60.35 $60.35 89
01/01/2025 $60.30 $60.30 $60.16 $60.16 200
31/12/2024 $60.30 $60.30 $60.16 $60.16 200
30/12/2024 $61.14 $60.65 $59.90 $59.90 6
27/12/2024 $61.14 $61.14 $60.65 $60.65 34
26/12/2024 $60.27 $60.43 $60.27 $60.42 180
25/12/2024 $60.27 $60.43 $60.27 $60.42 180
24/12/2024 $60.27 $60.43 $60.27 $60.42 180
23/12/2024 $60.22 $60.23 $59.74 $59.74 6,378
20/12/2024 $59.26 $59.98 $58.96 $59.98 270
19/12/2024 $59.53 $59.60 $59.01 $59.51 1,578
18/12/2024 $61.83 $61.83 $61.44 $61.57 614
17/12/2024 $61.35 $61.35 $61.35 $61.35 127
16/12/2024 $61.68 $62.39 $61.68 $61.93 1,400
13/12/2024 $62.22 $62.22 $61.85 $62.17 615
12/12/2024 $62.42 $62.60 $62.28 $62.60 2,962
11/12/2024 $62.50 $62.58 $62.42 $62.42 640
10/12/2024 $63.83 $62.87 $62.80 $62.87 3,504
09/12/2024 $63.83 $63.83 $63.48 $63.69 15,101
06/12/2024 $63.78 $63.90 $63.66 $63.66 291
05/12/2024 $64.24 $64.24 $63.89 $63.96 2,172
04/12/2024 $64.70 $64.70 $64.00 $64.08 763
03/12/2024 $65.16 $65.16 $64.62 $64.62 1,849
02/12/2024 $65.00 $65.00 $64.67 $64.99 240
29/11/2024 $64.91 $65.13 $64.87 $65.13 561
28/11/2024 $64.82 $64.93 $64.80 $64.92 7,187
27/11/2024 $64.67 $64.69 $64.67 $64.68 382
26/11/2024 $65.40 $65.51 $64.76 $64.75 791
25/11/2024 $64.44 $65.82 $65.76 $65.76 1
22/11/2024 $64.44 $64.72 $64.44 $64.06 7,863
21/11/2024 $63.55 $64.06 $63.55 $64.06 1
20/11/2024 $63.40 $63.40 $62.89 $62.88 520
19/11/2024 $63.55 $63.55 $63.29 $63.37 79
18/11/2024 $63.23 $63.64 $63.23 $63.64 191

Market data

Select a section