SSSPF
SSGA SPDR ETFS ERPE I PLC
stockOTCETF
EODSep 30, 2026
770.39USD+0.367%(+2.82)390
SSSPF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 770.38 | 770.38 | 770.38 | 770.38 | +0.367% | 390 | 0.000% |
| 2026-09-29 | 767.04 | 767.57 | 767.04 | 767.57 | -0.704% | 1,188 | +0.367% |
| 2026-09-23 | 773.01 | 773.01 | 773.01 | 773.01 | +0.854% | 72 | -0.340% |
| 2026-09-09 | 764.62 | 766.47 | 764.62 | 766.47 | -0.658% | 87 | +0.511% |
| 2026-09-08 | 771.54 | 771.54 | 771.54 | 771.54 | -0.304% | 1,431 | -0.150% |
| 2026-09-04 | 773.89 | 773.89 | 773.89 | 773.89 | +1.440% | 162 | -0.453% |
| 2026-08-24 | 763.05 | 763.05 | 762.91 | 762.91 | +1.586% | 170 | +0.980% |
| 2026-07-02 | 751.00 | 751.00 | 751.00 | 751.00 | +0.122% | 327 | +2.582% |
| 2026-07-01 | 750.59 | 750.59 | 750.08 | 750.08 | +1.332% | 36 | +2.707% |
| 2026-06-23 | 740.09 | 740.22 | 740.09 | 740.22 | -1.999% | 2,654 | +4.075% |
| 2026-06-16 | 755.32 | 755.32 | 755.32 | 755.32 | +1.099% | 49 | +1.994% |
| 2026-06-05 | 747.11 | 747.11 | 747.11 | 747.11 | -1.789% | 262 | +3.116% |
| 2026-06-02 | 762.23 | 762.23 | 760.72 | 760.72 | +0.894% | 1,378 | +1.271% |
| 2026-05-28 | 753.97 | 753.97 | 753.97 | 753.97 | +1.325% | 3 | +2.177% |
| 2026-05-20 | 744.11 | 744.11 | 744.11 | 744.11 | -0.324% | 10 | +3.531% |
| 2026-05-13 | 746.53 | 746.53 | 746.53 | 746.53 | +3.902% | 2 | +3.195% |
| 2026-04-30 | 718.50 | 718.50 | 718.50 | 718.50 | +9.898% | 73 | +7.221% |
| 2026-03-26 | 653.79 | 653.79 | 653.79 | 653.79 | -1.141% | 227 | +17.834% |
| 2026-03-23 | 661.33 | 661.33 | 661.33 | 661.33 | +0.920% | 4,575 | +16.490% |
| 2026-03-20 | 655.30 | 655.30 | 655.30 | 655.30 | -2.100% | 60 | +17.562% |
| 2026-03-16 | 669.36 | 669.36 | 669.36 | 669.36 | -2.646% | 49 | +15.094% |
| 2026-02-26 | 694.45 | 694.45 | 687.55 | 687.55 | -1.346% | 435 | +12.049% |
| 2026-02-11 | 697.06 | 697.06 | 696.93 | 696.93 | -0.134% | 2 | +10.540% |
| 2026-02-09 | 697.86 | 697.86 | 697.86 | 697.86 | +0.784% | 112 | +10.392% |
| 2026-02-06 | 692.43 | 692.43 | 692.43 | 692.43 | -0.897% | 259 | +11.258% |
| 2026-01-28 | 698.70 | 698.70 | 698.70 | 698.70 | +0.869% | 50 | +10.260% |
| 2026-01-08 | 692.82 | 692.82 | 692.68 | 692.68 | +0.549% | 3 | +11.218% |
| 2025-12-23 | 688.90 | 688.90 | 688.90 | 688.90 | +0.901% | 382 | +11.828% |
| 2025-12-08 | 682.75 | 682.75 | 682.75 | 682.75 | +1.751% | 597 | +12.836% |
| 2025-11-25 | 671.00 | 671.00 | 671.00 | 671.00 | +0.003% | 37 | +14.811% |
| 2025-11-24 | 668.61 | 670.98 | 668.61 | 670.98 | +1.833% | 42 | +14.815% |
| 2025-11-18 | 658.90 | 658.90 | 658.90 | 658.90 | -2.258% | 2 | +16.920% |
| 2025-11-06 | 674.12 | 674.12 | 674.12 | 674.12 | -2.591% | 3,311 | +14.280% |
| 2025-10-29 | 692.05 | 692.05 | 692.05 | 692.05 | +2.494% | 9 | +11.319% |
| 2025-10-20 | 675.21 | 675.21 | 675.21 | 675.21 | +2.435% | 18 | +14.095% |
| 2025-10-14 | 659.15 | 659.16 | 659.15 | 659.16 | -0.878% | 155 | +16.874% |
| 2025-09-30 | 665.00 | 665.00 | 665.00 | 665.00 | +0.012% | 190 | +15.847% |
| 2025-09-24 | 664.92 | 664.92 | 664.92 | 664.92 | -0.188% | 3 | +15.861% |
| 2025-09-23 | 667.80 | 667.80 | 666.18 | 666.18 | -0.515% | 28 | +15.643% |
| 2025-09-19 | 668.11 | 669.62 | 667.61 | 669.62 | +0.461% | 753 | +15.048% |
| 2025-09-18 | 666.55 | 666.55 | 666.55 | 666.55 | +0.712% | 3 | +15.578% |
| 2025-09-17 | 661.84 | 661.84 | 661.84 | 661.84 | +1.626% | 50 | +16.400% |
| 2025-09-08 | 651.25 | 651.25 | 651.25 | 651.25 | +0.227% | 165 | +18.293% |
| 2025-09-05 | 652.66 | 652.66 | 649.72 | 649.78 | +0.936% | 4,024 | +18.562% |
| 2025-09-03 | 643.75 | 643.75 | 643.75 | 643.75 | -0.574% | 230 | +19.671% |
| 2025-08-29 | 647.47 | 647.47 | 647.47 | 647.47 | +0.372% | 13 | +18.984% |
| 2025-08-26 | 645.07 | 645.07 | 645.07 | 645.07 | -0.008% | 30 | +19.427% |
| 2025-08-18 | 645.12 | 645.12 | 645.12 | 645.12 | +0.741% | 28 | +19.417% |
| 2025-08-12 | 640.37 | 640.37 | 640.37 | 640.37 | +0.225% | 1 | +20.302% |
| 2025-08-11 | 638.59 | 638.94 | 638.59 | 638.94 | +0.494% | 187 | +20.572% |
| 2025-08-08 | 635.80 | 635.80 | 635.80 | 635.80 | +0.276% | 218 | +21.168% |
| 2025-08-07 | 634.05 | 634.05 | 634.05 | 634.05 | -0.107% | 8 | +21.502% |
| 2025-08-06 | 634.73 | 634.73 | 634.73 | 634.73 | +1.134% | 190 | +21.372% |
| 2025-08-04 | 627.61 | 627.61 | 627.61 | 627.61 | -0.004% | 97 | +22.748% |
| 2025-08-01 | 627.64 | 627.64 | 627.64 | 627.64 | -1.733% | 7 | +22.743% |
| 2025-07-29 | 638.71 | 638.71 | 638.71 | 638.71 | +1.728% | 3 | +20.616% |
| 2025-07-14 | 627.86 | 627.86 | 627.86 | 627.86 | +0.305% | 5 | +22.700% |
| 2025-07-10 | 625.95 | 625.95 | 625.95 | 625.95 | +0.313% | 180 | +23.075% |
| 2025-07-08 | 624.00 | 624.00 | 624.00 | 624.00 | +0.588% | 170 | +23.459% |
| 2025-07-07 | 620.35 | 620.35 | 620.35 | 620.35 | -0.653% | 200 | +24.186% |
| 2025-07-03 | 624.43 | 624.43 | 624.43 | 624.43 | +1.019% | 300 | +23.374% |
| 2025-07-01 | 618.13 | 618.13 | 618.13 | 618.13 | +0.183% | 621 | +24.632% |
| 2025-06-27 | 617.00 | 617.00 | 617.00 | 617.00 | +1.545% | 1,717 | +24.860% |
| 2025-06-24 | 607.61 | 607.61 | 607.61 | 607.61 | +1.122% | 63 | +26.789% |
| 2025-06-13 | 600.87 | 600.87 | 600.87 | 600.87 | -0.702% | 1,718 | +28.212% |
| 2025-06-11 | 605.12 | 605.12 | 605.12 | 605.12 | +1.001% | 2 | +27.312% |
| 2025-06-05 | 599.12 | 599.12 | 599.12 | 599.12 | +0.310% | 18 | +28.586% |
| 2025-06-03 | 597.27 | 597.27 | 597.27 | 597.27 | +1.189% | 65 | +28.984% |
| 2025-05-28 | 590.25 | 590.25 | 590.25 | 590.25 | +0.000% | 1 | +30.518% |
| 2025-05-27 | 590.25 | 590.25 | 590.25 | 590.25 | -1.219% | 2 | +30.519% |
| 2025-05-19 | 597.53 | 597.53 | 597.53 | 597.53 | +0.993% | 16 | +28.928% |
| 2025-05-15 | 591.66 | 591.66 | 591.66 | 591.66 | -0.060% | 50 | +30.207% |
| 2025-05-13 | 588.76 | 592.01 | 588.76 | 592.01 | +10.929% | 5 | +30.130% |
| 2025-04-16 | 533.69 | 533.69 | 533.69 | 533.69 | -1.556% | 2 | +44.352% |
| 2025-04-15 | 542.12 | 542.12 | 542.12 | 542.12 | +9.683% | 87 | +42.106% |
| 2025-04-09 | 494.26 | 494.26 | 494.26 | 494.26 | -5.450% | 139 | +55.865% |
| 2025-04-04 | 522.75 | 522.75 | 522.75 | 522.75 | -3.640% | 1,035 | +47.371% |
| 2025-04-03 | 542.50 | 542.50 | 542.50 | 542.50 | -5.307% | 295 | +42.006% |
| 2025-03-17 | 572.91 | 572.91 | 572.91 | 572.91 | +1.957% | 70 | +34.469% |
| 2025-03-14 | 561.91 | 561.91 | 561.91 | 561.91 | -2.725% | 18 | +37.101% |
| 2025-03-06 | 577.65 | 577.65 | 577.65 | 577.65 | -0.061% | 72 | +33.365% |
| 2025-03-05 | 578.00 | 578.00 | 578.00 | 578.00 | -0.111% | 20 | +33.285% |
| 2025-03-04 | 578.64 | 578.64 | 578.64 | 578.64 | -2.974% | 733 | +33.137% |
| 2025-02-25 | 597.50 | 597.50 | 596.37 | 596.37 | -1.033% | 19 | +29.178% |
| 2025-01-30 | 602.60 | 602.60 | 602.60 | 602.60 | +0.410% | 58 | +27.844% |
| 2025-01-27 | 600.14 | 600.14 | 600.14 | 600.14 | +0.727% | 40 | +28.368% |
| 2025-01-15 | 593.65 | 595.99 | 593.65 | 595.81 | +2.369% | 224 | +29.301% |
| 2025-01-10 | 582.02 | 582.02 | 582.02 | 582.02 | -3.185% | 5 | +32.364% |
| 2024-12-18 | 607.40 | 607.40 | 601.17 | 601.17 | -0.954% | 1,683 | +28.148% |
| 2024-12-17 | 606.96 | 606.96 | 606.96 | 606.96 | -0.589% | 82 | +26.925% |
| 2024-12-06 | 610.62 | 610.62 | 610.56 | 610.56 | -0.054% | 930 | +26.178% |
| 2024-12-05 | 610.70 | 610.88 | 610.70 | 610.88 | +1.675% | 2 | +26.110% |
| 2024-11-26 | 600.82 | 600.82 | 600.82 | 600.82 | +0.467% | 158 | +28.222% |
| 2024-11-13 | 598.03 | 598.03 | 598.03 | 598.03 | +2.836% | 33 | +28.820% |
| 2024-10-29 | 581.54 | 581.54 | 581.54 | 581.54 | +0.769% | 20 | +32.473% |
| 2024-10-09 | 577.10 | 577.10 | 577.10 | 577.10 | +1.436% | 88 | +33.492% |
| 2024-10-01 | 568.93 | 568.93 | 568.93 | 568.93 | -0.641% | 176 | +35.409% |
| 2024-09-24 | 572.60 | 572.60 | 572.60 | 572.60 | +1.772% | 35 | +34.542% |
| 2024-08-27 | 562.63 | 562.63 | 562.63 | 562.63 | +1.168% | 133 | +36.925% |
| 2024-08-01 | 556.14 | 556.14 | 556.14 | 556.14 | -0.569% | 885 | +38.524% |
| 2024-07-10 | 559.32 | 559.32 | 559.32 | 559.32 | +6.133% | 350 | +37.736% |
| 2024-06-03 | 527.00 | 527.00 | 527.00 | 527.00 | -0.036% | 15 | +46.183% |
| 2024-05-23 | 527.19 | 527.19 | 527.19 | 527.19 | +1.363% | 93 | +46.130% |
| 2024-05-09 | 520.10 | 520.10 | 520.10 | 520.10 | +3.502% | 34 | +48.122% |
| 2024-04-17 | 502.50 | 502.50 | 502.50 | 502.50 | -2.788% | 3 | +53.310% |
| 2024-04-05 | 516.91 | 516.91 | 516.91 | 516.91 | -1.075% | 680 | +49.036% |
| 2024-03-22 | 522.53 | 522.53 | 522.53 | 522.53 | +1.159% | 177 | +47.434% |
| 2024-03-14 | 516.54 | 516.54 | 516.54 | 516.54 | +1.270% | 100 | +49.142% |
| 2024-02-26 | 510.36 | 510.36 | 510.07 | 510.07 | +3.657% | 93 | +51.036% |
| 2024-01-30 | 492.07 | 492.07 | 492.07 | 492.07 | +0.669% | 120 | +56.559% |
| 2024-01-29 | 488.81 | 488.81 | 488.81 | 488.81 | -0.110% | 14 | +57.606% |
| 2024-01-25 | 489.35 | 489.35 | 489.35 | 489.35 | +2.376% | 30 | +57.432% |
| 2023-12-28 | 478.02 | 478.16 | 477.99 | 477.99 | +4.609% | 17,584 | +61.172% |
| 2023-12-05 | 457.14 | 457.14 | 456.93 | 456.93 | +3.693% | 4,835 | +68.600% |
| 2023-11-13 | 440.66 | 440.66 | 440.66 | 440.66 | +0.301% | 68 | +74.825% |
| 2023-11-08 | 439.34 | 439.34 | 439.34 | 439.34 | +6.550% | 75 | +75.351% |
| 2023-10-26 | 412.33 | 412.33 | 412.33 | 412.33 | -5.684% | 141 | +86.837% |
| 2023-10-16 | 437.18 | 437.18 | 437.18 | 437.18 | +1.807% | 141 | +76.217% |
| 2023-09-28 | 429.42 | 429.42 | 429.42 | 429.42 | -1.384% | 16 | +79.401% |
| 2023-09-21 | 435.49 | 435.49 | 435.45 | 435.45 | -1.926% | 13,065 | +76.918% |
| 2023-09-20 | 444.00 | 444.00 | 444.00 | 444.00 | -0.621% | 16 | +73.510% |
| 2023-09-15 | 446.78 | 446.78 | 446.78 | 446.78 | -0.882% | 225 | +72.432% |
| 2023-07-17 | 450.75 | 450.75 | 450.75 | 450.75 | +2.146% | 90 | +70.912% |
| 2023-07-11 | 441.28 | 441.28 | 441.28 | 441.28 | +5.066% | 550 | +74.580% |
| 2023-05-26 | 420.00 | 420.00 | 420.00 | 420.00 | +2.813% | 66 | +83.425% |
| 2023-04-26 | 408.51 | 408.51 | 408.51 | 408.51 | -0.316% | 114 | +88.584% |
| 2023-04-20 | 413.51 | 413.51 | 409.81 | 409.81 | -0.929% | 2,068 | +87.988% |
| 2023-04-19 | 413.65 | 413.65 | 413.65 | 413.65 | +4.447% | 40 | +86.241% |
| 2023-03-16 | 396.04 | 396.04 | 396.04 | 396.04 | +3.135% | 262 | +94.522% |
| 2023-01-04 | 384.00 | 384.00 | 384.00 | 384.00 | +0.303% | 18 | +100.621% |
| 2022-12-20 | 382.84 | 382.84 | 382.84 | 382.84 | -6.382% | 133 | +101.229% |
| 2022-12-01 | 408.94 | 408.94 | 408.94 | 408.94 | +2.619% | 40 | +88.387% |
| 2022-11-28 | 398.50 | 398.50 | 398.50 | 398.50 | +4.481% | 1,946 | +93.321% |
| 2022-10-27 | 381.41 | 381.41 | 381.41 | 381.41 | +3.088% | 173 | +101.983% |
| 2022-10-18 | 369.98 | 369.98 | 369.98 | 369.98 | +0.951% | 160 | +108.221% |
| 2022-10-17 | 366.50 | 366.50 | 366.50 | 366.50 | -0.678% | 160 | +110.201% |
| 2022-09-23 | 369.00 | 369.00 | 369.00 | 369.00 | -5.987% | 270 | +108.776% |
| 2022-09-15 | 392.50 | 392.50 | 392.50 | 392.50 | -1.570% | 608 | +96.276% |
| 2022-09-13 | 398.76 | 398.76 | 398.76 | 398.76 | -1.419% | 124 | +93.195% |
| 2022-08-29 | 404.50 | 404.50 | 404.50 | 404.50 | -2.678% | 25 | +90.454% |
| 2022-08-22 | 415.63 | 415.63 | 415.63 | 415.63 | +8.619% | 940 | +85.353% |
| 2022-07-06 | 382.65 | 382.65 | 382.65 | 382.65 | +1.260% | 200 | +101.329% |
| 2022-06-15 | 377.89 | 377.89 | 377.89 | 377.89 | -5.291% | 78 | +103.865% |
| 2022-05-26 | 399.00 | 399.00 | 399.00 | 399.00 | +1.708% | 9 | +93.079% |
| 2022-05-18 | 392.30 | 392.30 | 392.30 | 392.30 | -2.372% | 311 | +96.376% |
| 2022-05-16 | 401.83 | 401.83 | 401.83 | 401.83 | +2.013% | 317 | +91.719% |
| 2022-05-11 | 393.90 | 393.90 | 393.90 | 393.90 | -5.931% | 322 | +95.579% |
| 2022-05-05 | 418.74 | 418.74 | 418.74 | 418.74 | -0.696% | 60 | +83.978% |
| 2022-04-25 | 421.67 | 421.67 | 421.67 | 421.67 | -1.436% | 50 | +82.698% |
| 2022-03-07 | 427.81 | 427.81 | 427.81 | 427.81 | -2.990% | 89 | +80.074% |
| 2022-03-01 | 426.00 | 441.00 | 426.00 | 441.00 | -0.899% | 239 | +74.690% |
| 2022-02-15 | 445.00 | 445.00 | 445.00 | 445.00 | 0.000% | 540 | +73.120% |