SSgA SPDR S&P US Dividend Aristocrats UCITS ETF (SSEEF)
OTCMKTS
· Delayed Price · Currency is USD
71.85
+0.74 (1.04%)
Apr 25, 2025, 4:00 PM EDT
OTC:SSEEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - | - |
| Apr 25, 2025 | 71.41 | 71.85 | 71.41 | 71.85 | 71.85 | 1.04% | 550 |
| Apr 24, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - | - |
| Apr 23, 2025 | 72.40 | 72.40 | 71.11 | 71.11 | 71.11 | 0.04% | 230 |
| Apr 22, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | -0.62% | 1,473 |
| Apr 21, 2025 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - | - |
| Apr 17, 2025 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | 0.12% | 395 |
| Apr 16, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 1.86% | 16,411 |
| Apr 15, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - | - |
| Apr 14, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - | 1,500 |
| Apr 11, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | 0.46% | 127 |
| Apr 10, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 4.81% | 743 |
| Apr 9, 2025 | 66.55 | 66.72 | 66.55 | 66.60 | 66.60 | -3.87% | 6,361 |
| Apr 8, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | -2.72% | 210 |
| Apr 7, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - | 89 |
| Apr 4, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | -3.30% | 1,000 |
| Apr 3, 2025 | 74.37 | 74.37 | 73.66 | 73.66 | 73.66 | -1.56% | 1,414 |
| Apr 2, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - | 108 |
| Apr 1, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - | 32 |
| Mar 31, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | 0.49% | 1,995 |
| Mar 28, 2025 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - | 170 |
| Mar 27, 2025 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - | 84 |
| Mar 26, 2025 | 74.48 | 74.48 | 74.46 | 74.46 | 74.46 | 0.33% | 4,167 |
| Mar 25, 2025 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | -0.19% | 401 |
| Mar 24, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 73.93 | 0.61% | 9,347 |
| Mar 21, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.48 | -1.14% | 408 |
| Mar 20, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.33 | - | 2 |
| Mar 19, 2025 | 74.96 | 74.96 | 74.75 | 74.75 | 74.33 | -0.42% | 1,186 |
| Mar 18, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 74.64 | 1.61% | 405 |
| Mar 17, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.45 | - | - |
| Mar 14, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.45 | 0.07% | 12,870 |
| Mar 13, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.40 | -0.15% | 2,218 |
| Mar 12, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 73.51 | -2.04% | 2,511 |
| Mar 11, 2025 | 75.57 | 75.57 | 75.47 | 75.47 | 75.04 | -2.33% | 2,175 |
| Mar 10, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 76.83 | 0.16% | 150 |
| Mar 7, 2025 | 75.98 | 77.15 | 75.98 | 77.15 | 76.71 | 2.88% | 2,368 |
| Mar 6, 2025 | 74.84 | 74.99 | 74.84 | 74.99 | 74.56 | -0.91% | 1,202 |
| Mar 5, 2025 | 75.67 | 75.67 | 75.67 | 75.67 | 75.24 | - | - |
| Mar 4, 2025 | 75.67 | 75.67 | 75.67 | 75.67 | 75.24 | -0.41% | 408 |
| Mar 3, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.56 | - | 69 |
| Feb 28, 2025 | 76.06 | 76.06 | 75.99 | 75.99 | 75.56 | 0.91% | 499 |
| Feb 27, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 74.87 | - | - |
| Feb 26, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 74.87 | - | - |
| Feb 25, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 74.87 | - | 79 |
| Feb 24, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 74.87 | - | - |
| Feb 21, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 74.87 | - | - |
| Feb 20, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 74.87 | - | 38 |
| Feb 19, 2025 | 74.96 | 75.30 | 74.96 | 75.30 | 74.87 | 0.53% | 4,555 |
| Feb 18, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.48 | 1.32% | 450 |
| Feb 14, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 73.51 | - | - |