SSGXF
SSGA SPDR ETF EU II S&P
stockOTCETF
EODSep 30, 2026
73.38USD-0.128%(-0.09)300
SSGXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 73.38 | 73.38 | 73.38 | 73.38 | -0.128% | 300 | 0.000% |
| 2026-09-18 | 73.48 | 73.48 | 73.48 | 73.48 | +0.271% | 500 | -0.128% |
| 2026-09-17 | 73.28 | 73.28 | 73.28 | 73.28 | -4.079% | 268 | +0.142% |
| 2026-09-04 | 76.40 | 76.40 | 76.40 | 76.40 | +1.666% | 119 | -3.943% |
| 2026-09-02 | 75.14 | 75.14 | 75.14 | 75.14 | -3.180% | 340 | -2.342% |
| 2026-08-24 | 77.61 | 77.61 | 77.61 | 77.61 | -3.182% | 847 | -5.447% |
| 2026-08-18 | 80.16 | 80.16 | 80.16 | 80.16 | -1.155% | 135 | -8.456% |
| 2026-08-17 | 81.10 | 81.10 | 81.10 | 81.10 | +0.493% | 418 | -9.514% |
| 2026-08-10 | 80.70 | 80.70 | 80.70 | 80.70 | +1.334% | 1,592 | -9.067% |
| 2026-08-03 | 79.64 | 79.64 | 79.64 | 79.64 | +2.090% | 504 | -7.854% |
| 2026-07-20 | 78.01 | 78.01 | 78.01 | 78.01 | -0.588% | 398 | -5.928% |
| 2026-07-17 | 78.47 | 78.47 | 78.47 | 78.47 | -0.947% | 2,900 | -6.481% |
| 2026-07-10 | 79.22 | 79.22 | 79.22 | 79.22 | +0.325% | 100 | -7.367% |
| 2026-07-09 | 78.96 | 78.96 | 78.96 | 78.96 | +0.326% | 44,009 | -7.066% |
| 2026-07-08 | 78.71 | 78.71 | 78.71 | 78.71 | -0.094% | 216 | -6.762% |
| 2026-07-07 | 78.78 | 78.78 | 78.78 | 78.78 | -0.668% | 319 | -6.850% |
| 2026-06-29 | 79.31 | 79.31 | 79.31 | 79.31 | -0.076% | 2,050 | -7.472% |
| 2026-06-26 | 79.37 | 79.37 | 79.37 | 79.37 | -0.289% | 2,129 | -7.542% |
| 2026-06-25 | 79.60 | 79.60 | 79.60 | 79.60 | +5.500% | 1,920 | -7.810% |
| 2026-05-29 | 75.41 | 75.45 | 75.41 | 75.45 | +0.093% | 1,243 | -2.739% |
| 2026-05-28 | 75.38 | 75.38 | 75.38 | 75.38 | -0.554% | 104 | -2.649% |
| 2026-05-27 | 75.71 | 75.80 | 75.71 | 75.80 | +3.064% | 3,065 | -3.188% |
| 2026-05-21 | 73.55 | 73.55 | 73.55 | 73.55 | -2.328% | 365 | -0.222% |
| 2026-05-13 | 75.30 | 75.30 | 75.30 | 75.30 | -0.539% | 268 | -2.545% |
| 2026-05-11 | 75.55 | 75.71 | 75.55 | 75.71 | +0.934% | 3,061 | -3.070% |
| 2026-05-05 | 75.01 | 75.01 | 75.01 | 75.01 | +1.411% | 500 | -2.165% |
| 2026-05-04 | 73.95 | 73.96 | 73.93 | 73.96 | -1.365% | 755 | -0.784% |
| 2026-04-27 | 74.99 | 74.99 | 74.99 | 74.99 | -0.952% | 700 | -2.139% |
| 2026-04-23 | 75.71 | 75.71 | 75.71 | 75.71 | +0.973% | 1,190 | -3.070% |
| 2026-04-17 | 76.02 | 76.02 | 74.98 | 74.98 | +1.425% | 745 | -2.127% |
| 2026-04-16 | 74.02 | 74.02 | 73.92 | 73.92 | +4.597% | 1,275 | -0.732% |
| 2026-04-02 | 70.68 | 70.68 | 70.68 | 70.68 | +1.589% | 3,240 | +3.832% |
| 2026-03-27 | 69.57 | 69.57 | 69.57 | 69.57 | -1.200% | 3,896 | +5.481% |
| 2026-03-20 | 70.17 | 70.41 | 70.17 | 70.41 | -3.668% | 1,515 | +4.216% |
| 2026-03-11 | 73.10 | 73.10 | 73.10 | 73.10 | +1.176% | 158 | +0.393% |
| 2026-03-09 | 72.08 | 72.25 | 72.08 | 72.25 | -1.455% | 1,061 | +1.573% |
| 2026-03-06 | 73.31 | 73.31 | 73.31 | 73.31 | -3.444% | 1,142 | +0.096% |
| 2026-02-25 | 75.67 | 75.93 | 75.67 | 75.93 | -0.560% | 2,350 | -3.351% |
| 2026-02-24 | 76.36 | 76.36 | 76.36 | 76.36 | +1.241% | 1,000 | -3.893% |
| 2026-02-12 | 75.42 | 75.42 | 75.42 | 75.42 | +5.889% | 390 | -2.700% |
| 2026-01-28 | 71.23 | 71.23 | 71.23 | 71.23 | -1.176% | 300 | +3.030% |
| 2026-01-22 | 72.07 | 72.07 | 72.07 | 72.07 | +0.107% | 2,000 | +1.818% |
| 2026-01-15 | 71.59 | 72.00 | 71.59 | 72.00 | +1.246% | 4,300 | +1.927% |
| 2026-01-13 | 71.11 | 71.11 | 71.11 | 71.11 | +5.557% | 1,249 | +3.197% |
| 2025-12-16 | 67.37 | 67.37 | 67.37 | 67.37 | -1.077% | 1,500 | +8.932% |
| 2025-12-12 | 68.10 | 68.10 | 68.10 | 68.10 | +3.629% | 147 | +7.758% |
| 2025-11-25 | 65.72 | 65.72 | 65.72 | 65.72 | +1.709% | 600 | +11.668% |
| 2025-11-24 | 64.75 | 64.75 | 64.61 | 64.61 | -1.657% | 814 | +13.577% |
| 2025-11-17 | 65.70 | 65.70 | 65.70 | 65.70 | -1.897% | 130 | +11.695% |
| 2025-11-12 | 66.97 | 66.97 | 66.97 | 66.97 | +0.909% | 2,000 | +9.576% |
| 2025-11-11 | 66.37 | 66.37 | 66.37 | 66.37 | +1.359% | 1,200 | +10.572% |
| 2025-11-07 | 65.48 | 65.48 | 65.48 | 65.48 | -0.661% | 6,000 | +12.075% |
| 2025-11-04 | 65.91 | 65.91 | 65.91 | 65.91 | +0.796% | 2,000 | +11.334% |
| 2025-10-14 | 65.39 | 65.39 | 65.39 | 65.39 | -0.244% | 3,000 | +12.220% |
| 2025-09-25 | 65.55 | 65.55 | 65.55 | 65.55 | -0.102% | 1,000 | +11.945% |
| 2025-09-15 | 65.62 | 65.62 | 65.62 | 65.62 | +0.187% | 1,817 | +11.831% |
| 2025-09-12 | 65.50 | 65.50 | 65.50 | 65.50 | +1.692% | 350 | +12.041% |
| 2025-09-05 | 64.41 | 64.41 | 64.41 | 64.41 | -0.671% | 150 | +13.936% |
| 2025-09-03 | 64.84 | 64.84 | 64.84 | 64.84 | -0.867% | 1,142 | +13.172% |
| 2025-08-29 | 65.41 | 65.41 | 65.41 | 65.41 | +0.649% | 2,000 | +12.191% |
| 2025-08-21 | 64.99 | 64.99 | 64.99 | 64.99 | -0.763% | 450 | +12.919% |
| 2025-08-13 | 65.49 | 65.49 | 65.49 | 65.49 | +0.427% | 380 | +12.058% |
| 2025-08-04 | 65.21 | 65.21 | 65.21 | 65.21 | +1.083% | 231 | +12.536% |
| 2025-07-11 | 64.51 | 64.51 | 64.51 | 64.51 | +0.452% | 198 | +13.755% |
| 2025-07-09 | 64.22 | 64.22 | 64.22 | 64.22 | -0.360% | 380 | +14.269% |
| 2025-07-07 | 64.45 | 64.45 | 64.45 | 64.45 | +4.886% | 150 | +13.857% |
| 2025-06-23 | 61.45 | 61.45 | 61.45 | 61.45 | +0.603% | 695 | +19.420% |
| 2025-06-20 | 61.08 | 61.08 | 61.08 | 61.08 | +0.463% | 2,201 | +20.140% |
| 2025-06-18 | 61.10 | 61.10 | 60.80 | 60.80 | +0.696% | 6,301 | +20.696% |
| 2025-05-22 | 60.38 | 60.38 | 60.38 | 60.38 | -0.313% | 488 | +21.536% |
| 2025-05-13 | 60.57 | 60.57 | 60.57 | 60.57 | +8.700% | 2,500 | +21.155% |
| 2025-04-29 | 55.57 | 55.72 | 55.57 | 55.72 | +0.130% | 4,000 | +31.695% |
| 2025-04-28 | 55.88 | 55.88 | 55.65 | 55.65 | +0.815% | 7,104 | +31.866% |
| 2025-04-25 | 55.20 | 55.20 | 55.20 | 55.20 | -0.104% | 3,014 | +32.941% |
| 2025-04-23 | 55.26 | 55.26 | 55.26 | 55.26 | +6.094% | 920 | +32.802% |
| 2025-04-08 | 52.08 | 52.08 | 52.08 | 52.08 | -9.592% | 3,320 | +40.895% |
| 2025-03-25 | 57.61 | 57.61 | 57.61 | 57.61 | +1.587% | 2,138 | +27.380% |
| 2025-03-20 | 56.71 | 56.71 | 56.71 | 56.71 | -1.460% | 2,817 | +29.401% |
| 2025-02-28 | 57.88 | 57.88 | 57.55 | 57.55 | -2.607% | 1,707 | +27.512% |
| 2025-02-13 | 59.09 | 59.09 | 59.09 | 59.09 | +0.099% | 821 | +24.188% |
| 2025-02-10 | 59.03 | 59.03 | 59.03 | 59.03 | -0.044% | 215 | +24.311% |
| 2025-02-07 | 59.28 | 59.28 | 59.06 | 59.06 | -1.212% | 811 | +24.256% |
| 2025-01-31 | 59.78 | 59.78 | 59.78 | 59.78 | -1.065% | 2,387 | +22.751% |
| 2024-12-05 | 60.78 | 60.78 | 60.43 | 60.43 | -1.260% | 2,855 | +21.443% |
| 2024-11-12 | 61.20 | 61.20 | 61.20 | 61.20 | +1.602% | 553 | +19.913% |
| 2024-11-07 | 60.23 | 60.23 | 60.23 | 60.23 | +5.317% | 600 | +21.834% |
| 2024-11-04 | 57.19 | 57.19 | 57.19 | 57.19 | -2.807% | 530 | +28.312% |
| 2024-10-11 | 58.84 | 58.84 | 58.84 | 58.84 | +2.522% | 1,985 | +24.711% |
| 2024-10-03 | 57.40 | 57.40 | 57.40 | 57.40 | +0.500% | 169 | +27.856% |
| 2024-09-24 | 57.11 | 57.11 | 57.11 | 57.11 | +0.545% | 760 | +28.496% |
| 2024-09-19 | 56.80 | 56.80 | 56.80 | 56.80 | +2.416% | 1,741 | +29.196% |
| 2024-09-18 | 55.46 | 55.46 | 55.46 | 55.46 | +5.018% | 900 | +32.318% |
| 2024-08-09 | 52.81 | 52.81 | 52.81 | 52.81 | +0.777% | 299 | +38.957% |
| 2024-08-06 | 52.40 | 52.40 | 52.40 | 52.40 | -2.301% | 1,555 | +40.037% |
| 2024-08-01 | 53.71 | 53.71 | 53.64 | 53.64 | +0.131% | 2,347 | +36.814% |
| 2024-07-26 | 53.57 | 53.57 | 53.57 | 53.57 | +0.937% | 128 | +36.993% |
| 2024-07-24 | 53.07 | 53.07 | 53.07 | 53.07 | -1.168% | 2,147 | +38.277% |
| 2024-07-22 | 53.70 | 53.70 | 53.70 | 53.70 | +4.908% | 680 | +36.661% |
| 2024-07-02 | 51.19 | 51.19 | 51.19 | 51.19 | -2.118% | 1,127 | +43.369% |
| 2024-06-20 | 52.29 | 52.29 | 52.29 | 52.29 | +2.761% | 277 | +40.333% |
| 2024-06-14 | 50.89 | 50.89 | 50.89 | 50.89 | -1.352% | 269 | +44.207% |
| 2024-06-11 | 51.82 | 51.82 | 51.59 | 51.59 | -0.765% | 1,270 | +42.257% |
| 2024-06-07 | 51.98 | 51.98 | 51.98 | 51.98 | +0.082% | 796 | +41.169% |
| 2024-06-06 | 51.94 | 51.94 | 51.94 | 51.94 | +0.490% | 15,422 | +41.285% |
| 2024-05-31 | 51.69 | 51.69 | 51.69 | 51.69 | +0.309% | 2,020 | +41.978% |
| 2024-05-01 | 51.53 | 51.53 | 51.53 | 51.53 | -0.215% | 170 | +42.416% |
| 2024-04-24 | 52.22 | 52.22 | 51.62 | 51.64 | +0.511% | 17,975 | +42.110% |
| 2024-04-19 | 51.45 | 51.45 | 51.38 | 51.38 | -0.663% | 7,500 | +42.837% |
| 2024-04-18 | 51.72 | 51.72 | 51.72 | 51.72 | -1.482% | 300 | +41.890% |
| 2024-04-15 | 52.50 | 52.50 | 52.50 | 52.50 | +0.112% | 2,500 | +39.788% |
| 2024-04-10 | 52.44 | 52.44 | 52.44 | 52.44 | -1.276% | 105 | +39.945% |
| 2024-04-09 | 53.12 | 53.12 | 53.12 | 53.12 | +0.100% | 11,234 | +38.159% |
| 2024-04-08 | 53.06 | 53.06 | 53.06 | 53.06 | -0.056% | 800 | +38.297% |
| 2024-04-05 | 53.02 | 53.09 | 53.02 | 53.09 | +0.670% | 8,297 | +38.220% |
| 2024-04-02 | 52.74 | 52.74 | 52.74 | 52.74 | -1.680% | 2,850 | +39.146% |
| 2024-03-28 | 53.64 | 53.64 | 53.64 | 53.64 | +3.262% | 760 | +36.809% |
| 2024-03-14 | 51.95 | 51.95 | 51.95 | 51.95 | +0.450% | 313 | +41.271% |
| 2024-03-12 | 51.71 | 51.71 | 51.71 | 51.71 | +1.084% | 400 | +41.907% |
| 2024-02-28 | 51.16 | 51.16 | 51.16 | 51.16 | +3.496% | 500 | +43.444% |
| 2024-02-14 | 49.43 | 49.43 | 49.43 | 49.43 | +2.565% | 395 | +48.459% |
| 2024-01-30 | 48.19 | 48.19 | 48.19 | 48.19 | +0.258% | 1,000 | +52.266% |
| 2024-01-29 | 48.07 | 48.07 | 48.07 | 48.07 | +5.605% | 125 | +52.659% |
| 2023-12-04 | 45.52 | 45.52 | 45.52 | 45.52 | +0.007% | 178 | +61.217% |
| 2023-12-01 | 45.52 | 45.52 | 45.52 | 45.52 | +1.654% | 700 | +61.228% |
| 2023-11-29 | 44.77 | 44.77 | 44.77 | 44.77 | +0.460% | 300 | +63.894% |
| 2023-11-28 | 44.57 | 44.57 | 44.57 | 44.57 | +5.579% | 718 | +64.648% |
| 2023-11-02 | 42.22 | 42.22 | 42.22 | 42.22 | -1.675% | 2,000 | +73.833% |
| 2023-10-18 | 42.93 | 42.93 | 42.93 | 42.93 | -0.832% | 207 | +70.921% |
| 2023-10-13 | 43.29 | 43.29 | 43.29 | 43.29 | +1.122% | 1,395 | +69.499% |
| 2023-10-09 | 42.70 | 42.81 | 42.70 | 42.81 | -3.929% | 7,820 | +71.401% |
| 2023-09-07 | 44.56 | 44.56 | 44.56 | 44.56 | -2.638% | 2,220 | +64.667% |
| 2023-08-31 | 45.77 | 45.77 | 45.77 | 45.77 | +3.394% | 1,943 | +60.322% |
| 2023-08-22 | 44.27 | 44.27 | 44.27 | 44.27 | -3.050% | 113 | +65.763% |
| 2023-08-08 | 45.66 | 45.66 | 45.66 | 45.66 | -0.866% | 450 | +60.707% |
| 2023-07-19 | 46.06 | 46.06 | 46.06 | 46.06 | +0.554% | 930 | +59.315% |
| 2023-07-13 | 45.81 | 45.81 | 45.81 | 45.81 | -0.260% | 650 | +60.198% |
| 2023-07-12 | 45.93 | 45.93 | 45.93 | 45.93 | +2.723% | 7,000 | +59.781% |
| 2023-07-07 | 44.71 | 44.71 | 44.71 | 44.71 | +0.517% | 1,059 | +64.132% |
| 2023-07-06 | 44.48 | 44.48 | 44.48 | 44.48 | +2.143% | 115 | +64.981% |
| 2023-06-23 | 43.55 | 43.55 | 43.55 | 43.55 | -1.081% | 3,090 | +68.516% |
| 2023-06-21 | 44.02 | 44.02 | 44.02 | 44.02 | -0.616% | 404 | +66.695% |
| 2023-06-16 | 44.30 | 44.30 | 44.30 | 44.30 | +8.619% | 250 | +65.669% |
| 2023-05-25 | 40.78 | 40.78 | 40.78 | 40.78 | -1.695% | 1,220 | +79.948% |
| 2023-04-11 | 41.48 | 41.48 | 41.48 | 41.48 | +0.145% | 528 | +76.898% |
| 2023-03-21 | 41.42 | 41.42 | 41.42 | 41.42 | +2.312% | 1,200 | +77.155% |
| 2023-03-17 | 40.49 | 40.49 | 40.49 | 40.49 | -4.034% | 390 | +81.251% |
| 2023-02-28 | 42.19 | 42.19 | 42.19 | 42.19 | +0.618% | 1,470 | +73.940% |
| 2023-01-18 | 41.93 | 41.93 | 41.93 | 41.93 | -1.914% | 125 | +75.015% |
| 2023-01-17 | 42.75 | 42.75 | 42.75 | 42.75 | +0.496% | 250 | +71.666% |
| 2023-01-12 | 42.54 | 42.54 | 42.54 | 42.54 | +4.073% | 2,404 | +72.517% |
| 2022-12-20 | 40.87 | 40.87 | 40.87 | 40.87 | -0.474% | 2,000 | +79.544% |
| 2022-12-15 | 41.07 | 41.07 | 41.07 | 41.07 | -0.811% | 5,476 | +78.692% |
| 2022-11-21 | 41.40 | 41.40 | 41.40 | 41.40 | +2.051% | 248 | +77.244% |
| 2022-11-17 | 40.57 | 40.57 | 40.57 | 40.57 | +6.356% | 1,230 | +80.880% |
| 2022-10-26 | 38.15 | 38.15 | 38.15 | 38.15 | +4.006% | 3,274 | +92.376% |
| 2022-10-20 | 36.68 | 36.68 | 36.68 | 36.68 | +3.148% | 3,270 | +100.082% |
| 2022-10-12 | 35.56 | 35.56 | 35.56 | 35.56 | +0.722% | 450 | +106.381% |
| 2022-10-11 | 35.30 | 35.30 | 35.30 | 35.30 | +1.261% | 3,430 | +107.871% |
| 2022-09-28 | 34.86 | 34.86 | 34.86 | 34.86 | -2.890% | 650 | +110.493% |
| 2022-09-22 | 35.90 | 35.90 | 35.90 | 35.90 | -6.874% | 125 | +104.411% |
| 2022-09-08 | 38.55 | 38.55 | 38.55 | 38.55 | -5.695% | 190 | +90.359% |
| 2022-08-25 | 40.88 | 40.88 | 40.88 | 40.88 | -1.131% | 735 | +79.518% |
| 2022-08-17 | 41.35 | 41.35 | 41.35 | 41.35 | +8.474% | 390 | +77.487% |
| 2022-07-28 | 38.12 | 38.12 | 38.12 | 38.12 | +8.957% | 160 | +92.527% |
| 2022-07-14 | 34.98 | 34.98 | 34.98 | 34.98 | -3.505% | 1,575 | +109.772% |
| 2022-07-08 | 36.23 | 36.25 | 36.23 | 36.25 | -0.294% | 6,150 | +102.419% |
| 2022-06-28 | 36.36 | 36.36 | 36.36 | 36.36 | +2.135% | 1,914 | +101.825% |
| 2022-06-22 | 35.60 | 35.60 | 35.60 | 35.60 | -0.532% | 4,062 | +106.133% |
| 2022-06-16 | 35.79 | 35.79 | 35.79 | 35.79 | -9.842% | 540 | +105.037% |
| 2022-06-07 | 39.39 | 39.70 | 39.39 | 39.70 | +1.606% | 1,068 | +84.857% |
| 2022-06-02 | 39.07 | 39.07 | 39.07 | 39.07 | +1.257% | 360 | +87.825% |
| 2022-05-10 | 38.59 | 38.59 | 38.59 | 38.59 | -0.233% | 47,318 | +90.186% |
| 2022-05-09 | 38.67 | 38.67 | 38.67 | 38.67 | -2.894% | 1,313 | +89.744% |
| 2022-04-25 | 39.83 | 39.83 | 39.83 | 39.83 | -5.173% | 5,476 | +84.253% |
| 2022-04-20 | 42.00 | 42.00 | 42.00 | 42.00 | +2.066% | 1,705 | +74.722% |
| 2022-04-07 | 40.75 | 41.15 | 40.75 | 41.15 | -1.343% | 4,845 | +78.331% |
| 2022-04-05 | 41.81 | 41.81 | 41.71 | 41.71 | -1.161% | 1,531 | +75.937% |
| 2022-04-04 | 42.20 | 42.20 | 42.20 | 42.20 | -2.454% | 153 | +73.894% |
| 2022-03-30 | 43.26 | 43.26 | 43.26 | 43.26 | +1.553% | 1,650 | +69.627% |
| 2022-03-24 | 42.60 | 42.60 | 42.60 | 42.60 | +2.406% | 480 | +72.262% |
| 2022-03-17 | 41.61 | 41.61 | 41.60 | 41.60 | +0.724% | 2,460 | +76.406% |
| 2022-03-16 | 41.45 | 41.45 | 41.30 | 41.30 | +1.282% | 4,872 | +77.684% |
| 2022-03-02 | 40.71 | 40.78 | 40.62 | 40.78 | +0.424% | 8,307 | +79.962% |
| 2022-02-25 | 40.60 | 40.60 | 40.60 | 40.60 | -2.086% | 101 | +80.725% |
| 2022-02-11 | 41.47 | 41.47 | 41.47 | 41.47 | +1.220% | 705 | +76.955% |
| 2022-02-04 | 40.97 | 40.97 | 40.97 | 40.97 | -1.892% | 11,555 | +79.115% |
| 2022-01-21 | 41.76 | 41.76 | 41.76 | 41.76 | -4.116% | 435 | +75.727% |
| 2022-01-14 | 43.55 | 43.55 | 43.55 | 43.55 | -0.393% | 338 | +68.494% |
| 2022-01-04 | 43.72 | 43.72 | 43.72 | 43.72 | 0.000% | 800 | +67.832% |