SSgA SPDR S&P 500 UCITS ETF (SEURF)
OTCMKTS · Delayed Price · Currency is USD
15.44
0.00 (0.00%)
Jul 11, 2025, 4:00 PM EDT
OTC:SEURF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.36% | 299 |
| Jul 11, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | 6,235 |
| Jul 10, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.95% | 654 |
| Jul 9, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jul 8, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 1,279 |
| Jul 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.29% | 45,851 |
| Jul 3, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.70% | 328 |
| Jul 2, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - | 5,653 |
| Jul 1, 2025 | 15.12 | 15.23 | 15.12 | 15.23 | 15.23 | 1.02% | 7,632 |
| Jun 30, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.21% | 2,318 |
| Jun 27, 2025 | 15.12 | 15.12 | 15.05 | 15.05 | 15.05 | 0.59% | 11,013 |
| Jun 26, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.15% | 5,110 |
| Jun 25, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.19% | 7,110 |
| Jun 24, 2025 | 14.84 | 14.97 | 14.84 | 14.97 | 14.97 | 2.16% | 205,491 |
| Jun 23, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.33% | 2,793 |
| Jun 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jun 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.01% | 44,462 |
| Jun 17, 2025 | 14.73 | 14.73 | 14.70 | 14.70 | 14.70 | -0.07% | 14,363 |
| Jun 16, 2025 | 14.78 | 14.78 | 14.71 | 14.71 | 14.71 | -0.26% | 1,314,819 |
| Jun 13, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 7,110 |
| Jun 12, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Jun 11, 2025 | 14.81 | 14.81 | 14.75 | 14.75 | 14.75 | 1.23% | 6,538 |
| Jun 10, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - | - |
| Jun 9, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - | - |
| Jun 6, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - | 4,125 |
| Jun 5, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.14% | 6,500 |
| Jun 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Jun 3, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.14% | 21,820 |
| Jun 2, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.09% | 21,820 |
| May 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| May 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.16% | 6,978 |
| May 28, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - | - |
| May 27, 2025 | 14.40 | 14.47 | 14.38 | 14.38 | 14.38 | -0.68% | 128,902 |
| May 23, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - | 47 |
| May 22, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - | - |
| May 21, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - | - |
| May 20, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.76% | 683 |
| May 19, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - | 36,700 |
| May 16, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - | - |
| May 15, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.26% | 253,879 |
| May 14, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.39% | 72,623 |
| May 13, 2025 | 14.33 | 14.46 | 14.33 | 14.46 | 14.46 | 4.62% | 31,822 |
| May 12, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - | - |
| May 9, 2025 | 13.91 | 13.91 | 13.82 | 13.82 | 13.82 | -0.37% | 7,813 |
| May 8, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.91% | 26,018 |
| May 7, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.36% | 56,235 |
| May 6, 2025 | 13.66 | 13.80 | 13.66 | 13.80 | 13.80 | 3.22% | 711,954 |
| May 5, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | 3,595 |
| May 2, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | 5,868 |
| May 1, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | - |