SSgA SPDR S&P US Dividend Aristocrats UCITS ETF (SSEEF)
OTCMKTS · Delayed Price · Currency is USD
77.49
-0.47 (-0.61%)
Sep 8, 2025, 4:00 PM EDT
OTC:SSEEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - | - |
| Sep 8, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | -0.61% | 2,204 |
| Sep 5, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 0.46% | 4,562 |
| Sep 4, 2025 | 77.64 | 77.64 | 77.61 | 77.61 | 77.61 | 0.37% | 1,034 |
| Sep 3, 2025 | 77.42 | 77.42 | 77.05 | 77.33 | 77.33 | -0.39% | 4,849 |
| Sep 2, 2025 | 77.57 | 77.66 | 77.57 | 77.63 | 77.63 | -0.54% | 1,250 |
| Aug 29, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.14% | 152 |
| Aug 28, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | -0.31% | 1,186 |
| Aug 27, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -0.01% | 211 |
| Aug 26, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 0.26% | 1,300 |
| Aug 25, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - | - |
| Aug 22, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - | 4 |
| Aug 21, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | -0.53% | 535 |
| Aug 20, 2025 | 78.04 | 78.41 | 78.04 | 78.41 | 78.41 | 1.17% | 984 |
| Aug 19, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 13 |
| Aug 18, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 15, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 78 |
| Aug 14, 2025 | 77.73 | 77.73 | 77.50 | 77.50 | 77.50 | -0.22% | 4,327 |
| Aug 13, 2025 | 77.50 | 77.67 | 77.50 | 77.67 | 77.67 | 0.50% | 9,891 |
| Aug 12, 2025 | 76.59 | 77.28 | 76.59 | 77.28 | 77.28 | 0.49% | 1,444 |
| Aug 11, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - | - |
| Aug 8, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.85% | 443 |
| Aug 7, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - | - |
| Aug 6, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 0.17% | 4,248 |
| Aug 5, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 0.11% | 490 |
| Aug 4, 2025 | 75.86 | 76.04 | 75.86 | 76.04 | 76.04 | 1.29% | 393 |
| Aug 1, 2025 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | -2.18% | 133 |
| Jul 31, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - | 305 |
| Jul 30, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - | 28 |
| Jul 29, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 0.11% | 428 |
| Jul 28, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - | 20 |
| Jul 25, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | -1.14% | 445 |
| Jul 24, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 1.32% | 331 |
| Jul 23, 2025 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - | 686 |
| Jul 22, 2025 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - | - |
| Jul 21, 2025 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - | - |
| Jul 18, 2025 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - | - |
| Jul 17, 2025 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - | - |
| Jul 16, 2025 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - | 25 |
| 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 | - | - |