UK markets open in 5 hours 1 minute

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
70.16-0.66 (-0.93%)
At close: 03:53PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202470.4770.4770.1670.1670.16600
29 Apr 202470.8270.8270.8270.8270.82300
26 Apr 202470.5370.5370.5370.5370.53700
25 Apr 202470.1870.1870.1370.1370.131,700
24 Apr 202470.7870.7870.7870.7870.78-
23 Apr 202470.7670.7870.7670.7870.78500
22 Apr 202470.0470.0470.0470.0470.04300
19 Apr 202469.1069.1069.1069.1069.10-
18 Apr 202469.1069.1069.1069.1069.10-
17 Apr 202469.1069.1069.1069.1069.10300
16 Apr 202468.8869.2368.8869.2369.233,100
15 Apr 202468.9568.9568.9568.9568.951,400
12 Apr 202469.9269.9269.5669.5669.561,100
11 Apr 202470.5570.5570.5570.5570.55600
10 Apr 202471.8471.8471.8471.8471.84-
09 Apr 202471.8471.8471.8471.8471.84-
08 Apr 202471.8471.8471.8471.8471.84-
05 Apr 202471.8471.8471.8471.8471.84-
04 Apr 202471.8471.8471.8471.8471.84-
03 Apr 202471.8471.8471.8471.8471.84400
02 Apr 202471.8671.8671.8671.8671.86300
01 Apr 202472.8672.8672.8672.8672.86-
28 Mar 202472.8672.8672.8672.8672.86400
27 Mar 202470.9770.9770.9770.9770.97-
26 Mar 202470.9770.9770.9770.9770.972,000
25 Mar 202471.0971.0971.0971.0971.09700
22 Mar 202470.9470.9470.9470.9470.94600
21 Mar 202471.2271.2271.2271.2271.221,100
20 Mar 202470.4770.4770.4770.4770.47700
19 Mar 202470.6170.9170.6170.9170.914,600
18 Mar 202470.6470.6470.6470.6470.64-
18 Mar 20240.339 Dividend
15 Mar 202470.6470.6470.6470.6470.30-
14 Mar 202470.6470.6470.6470.6470.301,400
13 Mar 202470.7870.7870.7870.7870.44-
12 Mar 202471.0671.0670.7870.7870.441,000
11 Mar 202470.7070.7070.6370.6370.292,000
08 Mar 202470.3370.3370.3370.3370.00-
07 Mar 202470.7270.7270.3370.3370.001,000
06 Mar 202470.0770.0770.0770.0769.74-
05 Mar 202470.0770.0770.0770.0769.74200
04 Mar 202468.9768.9768.9768.9768.64-
01 Mar 202468.9768.9768.9768.9768.64-
29 Feb 202468.9768.9768.9768.9768.64-
28 Feb 202469.4069.4068.9768.9768.64700
27 Feb 202468.7468.7468.7468.7468.411,800
26 Feb 202466.9869.2866.9868.7468.414,600
23 Feb 202469.1169.1169.1169.1168.78-
22 Feb 202469.1169.1169.1169.1168.7817,500
21 Feb 202468.5668.7168.5668.7168.381,100
20 Feb 202469.0969.0969.0969.0968.76-
16 Feb 202468.7469.0968.7469.0968.761,300
15 Feb 202468.8768.8768.5468.5468.212,500
14 Feb 202467.7267.7267.7267.7267.40-
13 Feb 202467.4167.7267.4167.7267.402,000
12 Feb 202467.6067.6067.6067.6067.28-
09 Feb 202468.0468.0467.6067.6067.282,900
08 Feb 202467.9368.3667.9368.3668.033,100
07 Feb 202467.7467.7467.7467.7467.42-
06 Feb 202467.7167.7967.7167.7467.42170,900
05 Feb 202467.5567.5567.4867.4867.155,100
02 Feb 202468.3968.4168.3968.4168.09400
01 Feb 202468.9868.9868.9868.9868.65-
31 Jan 202468.9168.9868.9168.9868.65600
30 Jan 202468.7068.7068.6268.6268.292,000
29 Jan 202468.2468.2468.2468.2467.91-
26 Jan 202468.2468.2468.2468.2467.91-
25 Jan 202468.2468.2468.2468.2467.912,200
24 Jan 202468.0768.1567.6367.6367.314,000
23 Jan 202467.8268.3367.8268.3368.011,500
22 Jan 202468.4368.4368.3968.3968.064,100
19 Jan 202468.1168.1168.1168.1167.78-
18 Jan 202468.1168.1168.1168.1167.782,100
17 Jan 202467.6967.6967.6967.6967.36900
16 Jan 202468.2368.5968.2368.5968.26600
12 Jan 202469.1369.1368.4668.4668.13600
11 Jan 202468.0768.6268.0768.6268.295,000
10 Jan 202468.7068.7068.6068.6068.271,800
09 Jan 202468.5868.6068.5868.6068.279,000
08 Jan 202468.5868.9768.5868.9768.641,100
05 Jan 202468.6668.6668.6668.6668.33-
04 Jan 202468.6668.6668.6668.6668.335,900
03 Jan 202468.9868.9868.9868.9868.65800
02 Jan 202468.6869.5468.6869.5469.204,300
29 Dec 202369.0469.0469.0469.0468.70-
28 Dec 202369.0469.0469.0469.0468.70-
27 Dec 202369.0469.0469.0469.0468.70400
26 Dec 202369.0269.0269.0269.0268.691,300
22 Dec 202368.7268.7268.7268.7268.39900
21 Dec 202368.7168.7168.7168.7168.38-
20 Dec 202368.7168.7168.7168.7168.38200
19 Dec 202368.5768.6668.5768.6668.332,600
18 Dec 202368.7268.7268.7268.7268.39-
18 Dec 20230.398 Dividend
15 Dec 202369.3369.3368.7268.7267.993,600
14 Dec 202369.8769.8769.8769.8769.131,200
13 Dec 202367.5267.5267.2667.2666.554,300
12 Dec 202367.4367.4367.4367.4366.721,000
11 Dec 202367.0067.0066.8366.8566.141,900
08 Dec 202367.0667.0766.5066.5065.801,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...