SPDR Series Trust - SPDR S&P Pharmaceuticals ETF (SSGE.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 09:16AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 300 |
| 16 May 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 13 May 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 10 May 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 09 May 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 08 May 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 07 May 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 06 May 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 26 Apr 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 25 Apr 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 24 Apr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 23 Apr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 22 Apr 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 19 Apr 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 18 Apr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 17 Apr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 16 Apr 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 15 Apr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 12 Apr 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 11 Apr 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 10 Apr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 09 Apr 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 08 Apr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 05 Apr 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 04 Apr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 03 Apr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 02 Apr 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 28 Mar 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 27 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 26 Mar 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 25 Mar 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 22 Mar 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 21 Mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 20 Mar 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 19 Mar 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 18 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 18 Mar 2024 | 0.158862 Dividend | |||||
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 13 Mar 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 06 Mar 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 05 Mar 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 04 Mar 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 01 Mar 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 29 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 28 Feb 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 27 Feb 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 26 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 23 Feb 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 22 Feb 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 21 Feb 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 20 Feb 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 19 Feb 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 16 Feb 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 15 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 14 Feb 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 13 Feb 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 12 Feb 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 09 Feb 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 08 Feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 05 Feb 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 30 Jan 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 29 Jan 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 26 Jan 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 25 Jan 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 24 Jan 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 23 Jan 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 22 Jan 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 19 Jan 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 18 Jan 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 17 Jan 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 16 Jan 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 15 Jan 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 12 Jan 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 11 Jan 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 10 Jan 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 09 Jan 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 08 Jan 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 05 Jan 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 04 Jan 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 03 Jan 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 02 Jan 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 29 Dec 2023 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 28 Dec 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.