SSgA SPDR S&P US Dividend Aristocrats UCITS ETF (SSEEF)
OTCMKTS · Delayed Price · Currency is USD
76.53
0.00 (0.00%)
Jul 15, 2025, 9:30 AM EDT
OTC:SSEEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - | 80 |
| Jul 14, 2025 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | -0.75% | 455 |
| Jul 11, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - | - |
| Jul 10, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 0.77% | 451 |
| Jul 9, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 0.62% | 12,123 |
| Jul 8, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - | 580 |
| Jul 7, 2025 | 76.69 | 76.69 | 76.05 | 76.05 | 76.05 | -0.12% | 1,300 |
| Jul 3, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - | - |
| Jul 2, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | 0.98% | 1,572 |
| Jul 1, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 1.30% | 1,154 |
| Jun 30, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - | - |
| Jun 27, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - | - |
| Jun 26, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - | - |
| Jun 25, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - | 34 |
| Jun 24, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 0.53% | 6,000 |
| Jun 23, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 73.62 | 0.26% | 716 |
| Jun 20, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 73.43 | -1.57% | 949 |
| Jun 18, 2025 | 75.03 | 75.03 | 75.03 | 75.03 | 74.60 | - | 778 |
| Jun 17, 2025 | 75.03 | 75.03 | 75.03 | 75.03 | 74.60 | - | 39 |
| Jun 16, 2025 | 75.03 | 75.03 | 75.03 | 75.03 | 74.60 | 0.10% | 822 |
| Jun 13, 2025 | 75.07 | 75.07 | 74.95 | 74.95 | 74.52 | 0.04% | 15,107 |
| Jun 12, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 74.49 | - | - |
| Jun 11, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 74.49 | -0.39% | 261 |
| Jun 10, 2025 | 75.41 | 75.41 | 75.17 | 75.21 | 74.78 | 1.48% | 944 |
| Jun 9, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 73.69 | - | - |
| Jun 6, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 73.69 | - | - |
| Jun 5, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 73.69 | - | - |
| Jun 4, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 73.69 | - | 77 |
| Jun 3, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 73.69 | -0.05% | 20,798 |
| Jun 2, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 73.73 | - | 58 |
| May 30, 2025 | 74.19 | 74.19 | 73.75 | 74.15 | 73.73 | 0.05% | 2,166 |
| May 29, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 73.69 | - | 142 |
| May 28, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 73.69 | - | - |
| May 27, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 73.69 | 1.67% | 7,948 |
| May 23, 2025 | 73.02 | 73.02 | 72.89 | 72.89 | 72.48 | -0.43% | 31,477 |
| May 22, 2025 | 73.21 | 73.21 | 73.21 | 73.21 | 72.79 | -2.85% | 1,321 |
| May 21, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 74.93 | - | 816 |
| May 20, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 74.93 | 0.09% | 163 |
| May 19, 2025 | 75.27 | 75.29 | 75.27 | 75.29 | 74.86 | 2.26% | 4,029 |
| May 16, 2025 | 73.63 | 73.63 | 73.63 | 73.63 | 73.21 | - | 67 |
| May 15, 2025 | 73.63 | 73.63 | 73.63 | 73.63 | 73.21 | - | - |
| May 14, 2025 | 73.42 | 73.63 | 73.42 | 73.63 | 73.21 | -0.94% | 2,044 |
| May 13, 2025 | 74.33 | 74.33 | 74.33 | 74.33 | 73.90 | 1.48% | 210 |
| May 12, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 72.82 | - | - |
| May 9, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 72.82 | 1.06% | 1,053 |
| May 8, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.06 | - | - |
| May 7, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.06 | - | - |
| May 6, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.06 | 0.66% | 32,395 |
| May 5, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.59 | - | 54 |
| May 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.59 | - | - |