SSgA SPDR ETFs Europe I Public Limited Company - SPDR S&P US Dividend Aristocrats UCITS ETF (SSEEF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:28PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 70.25 | 70.37 | 70.25 | 70.37 | 70.37 | 1,500 |
| May 01, 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
| Apr 30, 2024 | 70.47 | 70.47 | 70.16 | 70.16 | 70.16 | 600 |
| Apr 29, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 300 |
| Apr 26, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 700 |
| Apr 25, 2024 | 70.18 | 70.18 | 70.13 | 70.13 | 70.13 | 1,700 |
| Apr 24, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
| Apr 23, 2024 | 70.76 | 70.78 | 70.76 | 70.78 | 70.78 | 500 |
| Apr 22, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 300 |
| Apr 19, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| Apr 18, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| Apr 17, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 300 |
| Apr 16, 2024 | 68.88 | 69.23 | 68.88 | 69.23 | 69.23 | 3,100 |
| Apr 15, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 1,400 |
| Apr 12, 2024 | 69.92 | 69.92 | 69.56 | 69.56 | 69.56 | 1,100 |
| Apr 11, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 600 |
| Apr 10, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
| Apr 09, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
| Apr 08, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
| Apr 05, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
| Apr 04, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
| Apr 03, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 400 |
| Apr 02, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 300 |
| Apr 01, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
| Mar 28, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 400 |
| Mar 27, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
| Mar 26, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 2,000 |
| Mar 25, 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | 700 |
| Mar 22, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 600 |
| Mar 21, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 1,100 |
| Mar 20, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 700 |
| Mar 19, 2024 | 70.61 | 70.91 | 70.61 | 70.91 | 70.91 | 4,600 |
| Mar 18, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
| Mar 18, 2024 | 0.339 Dividend | |||||
| Mar 15, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.30 | - |
| Mar 14, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.30 | 1,400 |
| Mar 13, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.44 | - |
| Mar 12, 2024 | 71.06 | 71.06 | 70.78 | 70.78 | 70.44 | 1,000 |
| Mar 11, 2024 | 70.70 | 70.70 | 70.63 | 70.63 | 70.29 | 2,000 |
| Mar 08, 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.00 | - |
| Mar 07, 2024 | 70.72 | 70.72 | 70.33 | 70.33 | 70.00 | 1,000 |
| Mar 06, 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 69.74 | - |
| Mar 05, 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 69.74 | 200 |
| Mar 04, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.64 | - |
| Mar 01, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.64 | - |
| Feb 29, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.64 | - |
| Feb 28, 2024 | 69.40 | 69.40 | 68.97 | 68.97 | 68.64 | 700 |
| Feb 27, 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.41 | 1,800 |
| Feb 26, 2024 | 66.98 | 69.28 | 66.98 | 68.74 | 68.41 | 4,600 |
| Feb 23, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 68.78 | - |
| Feb 22, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 68.78 | 17,500 |
| Feb 21, 2024 | 68.56 | 68.71 | 68.56 | 68.71 | 68.38 | 1,100 |
| Feb 20, 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 68.76 | - |
| Feb 16, 2024 | 68.74 | 69.09 | 68.74 | 69.09 | 68.76 | 1,300 |
| Feb 15, 2024 | 68.87 | 68.87 | 68.54 | 68.54 | 68.21 | 2,500 |
| Feb 14, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.40 | - |
| Feb 13, 2024 | 67.41 | 67.72 | 67.41 | 67.72 | 67.40 | 2,000 |
| Feb 12, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.28 | - |
| Feb 09, 2024 | 68.04 | 68.04 | 67.60 | 67.60 | 67.28 | 2,900 |
| Feb 08, 2024 | 67.93 | 68.36 | 67.93 | 68.36 | 68.03 | 3,100 |
| Feb 07, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.42 | - |
| Feb 06, 2024 | 67.71 | 67.79 | 67.71 | 67.74 | 67.42 | 170,900 |
| Feb 05, 2024 | 67.55 | 67.55 | 67.48 | 67.48 | 67.15 | 5,100 |
| Feb 02, 2024 | 68.39 | 68.41 | 68.39 | 68.41 | 68.09 | 400 |
| Feb 01, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.65 | - |
| Jan 31, 2024 | 68.91 | 68.98 | 68.91 | 68.98 | 68.65 | 600 |
| Jan 30, 2024 | 68.70 | 68.70 | 68.62 | 68.62 | 68.29 | 2,000 |
| Jan 29, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 67.91 | - |
| Jan 26, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 67.91 | - |
| Jan 25, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 67.91 | 2,200 |
| Jan 24, 2024 | 68.07 | 68.15 | 67.63 | 67.63 | 67.31 | 4,000 |
| Jan 23, 2024 | 67.82 | 68.33 | 67.82 | 68.33 | 68.01 | 1,500 |
| Jan 22, 2024 | 68.43 | 68.43 | 68.39 | 68.39 | 68.06 | 4,100 |
| Jan 19, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 67.78 | - |
| Jan 18, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 67.78 | 2,100 |
| Jan 17, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.36 | 900 |
| Jan 16, 2024 | 68.23 | 68.59 | 68.23 | 68.59 | 68.26 | 600 |
| Jan 12, 2024 | 69.13 | 69.13 | 68.46 | 68.46 | 68.13 | 600 |
| Jan 11, 2024 | 68.07 | 68.62 | 68.07 | 68.62 | 68.29 | 5,000 |
| Jan 10, 2024 | 68.70 | 68.70 | 68.60 | 68.60 | 68.27 | 1,800 |
| Jan 09, 2024 | 68.58 | 68.60 | 68.58 | 68.60 | 68.27 | 9,000 |
| Jan 08, 2024 | 68.58 | 68.97 | 68.58 | 68.97 | 68.64 | 1,100 |
| Jan 05, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.33 | - |
| Jan 04, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.33 | 5,900 |
| Jan 03, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.65 | 800 |
| Jan 02, 2024 | 68.68 | 69.54 | 68.68 | 69.54 | 69.20 | 4,300 |
| Dec 29, 2023 | 69.04 | 69.04 | 69.04 | 69.04 | 68.70 | - |
| Dec 28, 2023 | 69.04 | 69.04 | 69.04 | 69.04 | 68.70 | - |
| Dec 27, 2023 | 69.04 | 69.04 | 69.04 | 69.04 | 68.70 | 400 |
| Dec 26, 2023 | 69.02 | 69.02 | 69.02 | 69.02 | 68.69 | 1,300 |
| Dec 22, 2023 | 68.72 | 68.72 | 68.72 | 68.72 | 68.39 | 900 |
| Dec 21, 2023 | 68.71 | 68.71 | 68.71 | 68.71 | 68.38 | - |
| Dec 20, 2023 | 68.71 | 68.71 | 68.71 | 68.71 | 68.38 | 200 |
| Dec 19, 2023 | 68.57 | 68.66 | 68.57 | 68.66 | 68.33 | 2,600 |
| Dec 18, 2023 | 68.72 | 68.72 | 68.72 | 68.72 | 68.39 | - |
| Dec 18, 2023 | 0.398 Dividend | |||||
| Dec 15, 2023 | 69.33 | 69.33 | 68.72 | 68.72 | 67.99 | 3,600 |
| Dec 14, 2023 | 69.87 | 69.87 | 69.87 | 69.87 | 69.13 | 1,200 |
| Dec 13, 2023 | 67.52 | 67.52 | 67.26 | 67.26 | 66.55 | 4,300 |
| Dec 12, 2023 | 67.43 | 67.43 | 67.43 | 67.43 | 66.72 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.