SSgA SPDR S&P 400 US Mid Cap UCITS ETF (SSDRF)
OTCMKTS
· Delayed Price · Currency is USD
94.58
+0.46 (0.49%)
Jun 26, 2025, 4:00 PM EDT
OTC:SSDRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 95.73 | 95.92 | 95.73 | 95.92 | 95.92 | 1.42% | 4,522 |
| Jun 26, 2025 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | 0.49% | 8,088 |
| Jun 25, 2025 | 94.43 | 94.43 | 94.12 | 94.12 | 94.12 | -1.28% | 14,364 |
| Jun 24, 2025 | 94.58 | 95.34 | 94.58 | 95.34 | 95.34 | 2.41% | 5,745 |
| Jun 23, 2025 | 93.37 | 93.66 | 93.05 | 93.10 | 93.10 | 0.14% | 6,906 |
| Jun 20, 2025 | 93.62 | 93.62 | 92.97 | 92.97 | 92.97 | -0.90% | 9,342 |
| Jun 18, 2025 | 93.18 | 93.82 | 93.18 | 93.82 | 93.82 | 0.50% | 9,583 |
| Jun 17, 2025 | 93.50 | 93.50 | 93.35 | 93.35 | 93.35 | -0.19% | 3,499 |
| Jun 16, 2025 | 93.80 | 94.21 | 93.53 | 93.53 | 93.53 | 1.50% | 127,769 |
| Jun 13, 2025 | 93.28 | 93.62 | 92.15 | 92.15 | 92.15 | -1.44% | 28,249 |
| Jun 12, 2025 | 93.43 | 94.23 | 93.43 | 93.50 | 93.50 | -0.69% | 32,441 |
| Jun 11, 2025 | 94.70 | 94.70 | 94.15 | 94.15 | 94.15 | 0.11% | 2,823 |
| Jun 10, 2025 | 94.54 | 94.74 | 94.05 | 94.05 | 94.05 | 0.04% | 10,553 |
| Jun 9, 2025 | 94.16 | 94.41 | 94.01 | 94.01 | 94.01 | 0.38% | 3,360 |
| Jun 6, 2025 | 93.93 | 93.93 | 93.66 | 93.66 | 93.66 | 0.18% | 8,369 |
| Jun 5, 2025 | 92.80 | 93.49 | 92.80 | 93.49 | 93.49 | 0.09% | 2,426 |
| Jun 4, 2025 | 93.73 | 94.01 | 93.25 | 93.40 | 93.40 | 0.70% | 4,013 |
| Jun 3, 2025 | 92.11 | 92.86 | 92.11 | 92.75 | 92.75 | 1.33% | 4,232 |
| Jun 2, 2025 | 92.40 | 92.40 | 91.19 | 91.54 | 91.54 | -0.86% | 14,272 |
| May 30, 2025 | 92.53 | 92.53 | 92.33 | 92.33 | 92.33 | -0.58% | 2,345 |
| May 29, 2025 | 92.56 | 92.87 | 92.42 | 92.87 | 92.87 | 0.26% | 3,757 |
| May 28, 2025 | 93.15 | 93.15 | 92.63 | 92.63 | 92.63 | -0.58% | 2,024 |
| May 27, 2025 | 92.50 | 93.18 | 92.50 | 93.17 | 93.17 | 2.05% | 21,921 |
| May 23, 2025 | 91.25 | 91.30 | 91.25 | 91.30 | 91.30 | -0.43% | 1,884 |
| May 22, 2025 | 91.56 | 91.69 | 91.37 | 91.69 | 91.69 | -1.71% | 9,671 |
| May 21, 2025 | 93.54 | 93.54 | 93.20 | 93.29 | 93.29 | -0.84% | 98,117 |
| May 20, 2025 | 94.52 | 94.88 | 94.08 | 94.08 | 94.08 | -0.99% | 4,096 |
| May 19, 2025 | 94.39 | 95.02 | 94.31 | 95.02 | 95.02 | 0.54% | 4,534 |
| May 16, 2025 | 94.20 | 94.51 | 94.20 | 94.51 | 94.51 | 0.84% | 7,690 |
| May 15, 2025 | 93.62 | 93.84 | 93.47 | 93.71 | 93.71 | -0.02% | 6,194 |
| May 14, 2025 | 93.90 | 94.23 | 93.74 | 93.74 | 93.74 | -0.38% | 36,369 |
| May 13, 2025 | 94.22 | 94.22 | 94.04 | 94.09 | 94.09 | 0.70% | 2,166 |
| May 12, 2025 | 93.80 | 93.80 | 93.25 | 93.43 | 93.43 | 3.34% | 14,082 |
| May 9, 2025 | 91.00 | 91.00 | 90.41 | 90.41 | 90.41 | -0.57% | 1,471 |
| May 8, 2025 | 91.00 | 91.00 | 90.16 | 90.93 | 90.93 | 1.75% | 7,470 |
| May 7, 2025 | 89.59 | 91.00 | 89.36 | 89.36 | 89.36 | -0.75% | 14,652 |
| May 6, 2025 | 89.16 | 90.04 | 89.08 | 90.04 | 90.04 | -1.21% | 43,589 |
| May 5, 2025 | 89.75 | 91.15 | 89.75 | 91.14 | 91.14 | 0.57% | 6,513 |
| May 2, 2025 | 89.45 | 90.62 | 89.45 | 90.62 | 90.62 | 1.98% | 9,406 |
| May 1, 2025 | 88.79 | 89.03 | 88.72 | 88.86 | 88.86 | 2.72% | 97,491 |
| Apr 30, 2025 | 86.47 | 86.50 | 85.98 | 86.50 | 86.50 | -0.95% | 27,873 |
| Apr 29, 2025 | 87.23 | 87.56 | 86.81 | 87.34 | 87.34 | -0.20% | 15,049 |
| Apr 28, 2025 | 87.63 | 87.87 | 87.51 | 87.51 | 87.51 | 0.71% | 1,580 |
| Apr 25, 2025 | 86.85 | 87.50 | 86.42 | 86.89 | 86.89 | -0.25% | 7,728 |
| Apr 24, 2025 | 86.33 | 87.14 | 86.33 | 87.12 | 87.12 | 1.44% | 17,554 |
| Apr 23, 2025 | 87.03 | 87.03 | 85.88 | 85.88 | 85.88 | 1.99% | 1,820 |
| Apr 22, 2025 | 83.59 | 84.31 | 83.59 | 84.20 | 84.20 | 1.72% | 41,354 |
| Apr 21, 2025 | 83.04 | 83.04 | 82.78 | 82.78 | 82.78 | -1.91% | 2,690 |
| Apr 17, 2025 | 84.33 | 84.45 | 84.04 | 84.39 | 84.39 | 1.56% | 34,960 |
| Apr 16, 2025 | 84.85 | 84.85 | 83.09 | 83.09 | 83.09 | -2.36% | 18,870 |