SSgA SPDR S&P U.S. Health Care Select Sector UCITS ETF (SSEHF)
OTCMKTS · Delayed Price · Currency is USD
42.74
+1.07 (2.57%)
Sep 12, 2025, 4:00 PM EDT
OTC:SSEHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 2.57% | 1,500 |
| Sep 11, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - | - |
| Sep 10, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - | - |
| Sep 9, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - | - |
| Sep 8, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - | - |
| Sep 5, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - | - |
| Sep 4, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - | - |
| Sep 3, 2025 | 42.03 | 42.03 | 41.67 | 41.67 | 41.67 | -0.96% | 1,665 |
| Sep 2, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - | - |
| Aug 29, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | -0.34% | 2,375 |
| Aug 28, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - | - |
| Aug 27, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - | - |
| Aug 26, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - | - |
| Aug 25, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - | - |
| Aug 22, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - | - |
| Aug 21, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | 1.67% | 2,870 |
| Aug 20, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - | - |
| Aug 19, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - | - |
| Aug 18, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - | - |
| Aug 15, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 3.99% | 212 |
| Aug 14, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - | - |
| Aug 13, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - | - |
| Aug 12, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - | - |
| Aug 11, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - | - |
| Aug 8, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 1.46% | 795 |
| Aug 7, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -2.08% | 5,700 |
| Aug 6, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - | - |
| Aug 5, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - | - |
| Aug 4, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - | - |
| Aug 1, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -1.75% | 110 |
| Jul 31, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -1.22% | 2,440 |
| Jul 30, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 1.15% | 1,817 |
| Jul 29, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - | - |
| Jul 28, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - | - |
| Jul 25, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - | - |
| Jul 24, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - | - |
| Jul 23, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - | 4,300 |
| Jul 22, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - | - |
| Jul 21, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - | - |
| Jul 18, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - | - |
| Jul 17, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -0.17% | 1,025 |
| Jul 16, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - | - |
| Jul 15, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | -1.25% | 870 |
| Jul 14, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - | - |
| Jul 11, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - | - |
| Jul 10, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - | - |
| Jul 9, 2025 | 41.50 | 41.53 | 41.50 | 41.53 | 41.53 | 0.52% | 345 |
| Jul 8, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -0.13% | 2,200 |
| Jul 7, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - | - |
| Jul 3, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - | - |