SSgA SPDR MSCI World Communication Services UCITS ETF (SSGMF)
OTCMKTS
· Delayed Price · Currency is USD
69.35
+2.41 (3.60%)
Jun 10, 2025, 4:00 PM EDT
OTC:SSGMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - | 7 |
| Jun 12, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - | - |
| Jun 11, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - | - |
| Jun 10, 2025 | 69.33 | 69.36 | 69.33 | 69.36 | 69.36 | 3.60% | 418 |
| Jun 9, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - | - |
| Jun 6, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - | - |
| Jun 5, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - | - |
| Jun 4, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 0.23% | 660 |
| Jun 3, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - | - |
| Jun 2, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - | - |
| May 30, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - | - |
| May 29, 2025 | 66.81 | 66.81 | 66.79 | 66.79 | 66.79 | -0.86% | 667 |
| May 28, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 2.15% | 455 |
| May 27, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - | - |
| May 23, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - | - |
| May 22, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - | - |
| May 21, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 0.51% | 1,664 |
| May 20, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - | - |
| May 19, 2025 | 65.91 | 65.91 | 65.62 | 65.62 | 65.62 | 0.29% | 673 |
| May 16, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | 2.97% | 277 |
| May 15, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - | 800 |
| May 14, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - | - |
| May 13, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - | - |
| May 12, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - | - |
| May 9, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - | - |
| May 8, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - | 3 |
| May 7, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 4.62% | 228 |
| May 6, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - | - |
| May 5, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - | - |
| May 2, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - | - |
| May 1, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - | - |
| Apr 30, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - | - |
| Apr 29, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - | - |
| Apr 28, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 2.67% | 141 |
| Apr 25, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - | - |
| Apr 24, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - | - |
| Apr 23, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - | - |
| Apr 22, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - | - |
| Apr 21, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - | - |
| Apr 17, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - | - |
| Apr 16, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - | - |
| Apr 15, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - | - |
| Apr 14, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - | - |
| Apr 11, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - | - |
| Apr 10, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - | - |
| Apr 9, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | -6.69% | 582 |
| Apr 8, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - | - |
| Apr 7, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - | - |
| Apr 4, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - | - |
| Apr 3, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - | - |