Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Australia
ASX
State Street Global Advisors (SSO)
State Street Global Advisors (SSO) Historical

SSO State Street Global Advisors

13.76

0.00 (0.00%)

Jun 19 2024 - Closed

Delayed by 20 minutes

SSO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	13.76	0.02	0.15%	13.78	13.78	13.76	722
Jun 18 2024	13.74	0.06	0.44%	13.73	13.74	13.73	3,163
Jun 17 2024	13.68	-0.02	-0.15%	13.69	13.71	13.68	5,021
Jun 14 2024	13.70	-0.09	-0.65%	13.70	13.71	13.70	11,074
Jun 13 2024	13.79	0.11	0.80%	13.77	13.79	13.77	165
Jun 12 2024	13.68	-0.07	-0.51%	13.75	13.75	13.68	122
Jun 11 2024	13.75	-0.28	-2.00%	14.02	14.02	13.75	3,647
Jun 07 2024	14.03	0.03	0.21%	14.02	14.03	14.02	2,188
Jun 06 2024	14.00	0.10	0.72%	14.01	14.03	14.00	5
Jun 05 2024	13.90	-0.03	-0.22%	13.93	13.93	13.89	1,425
Jun 04 2024	13.93	-0.10	-0.71%	13.93	13.93	13.93	14
Jun 03 2024	14.03	0.05	0.36%	14.10	14.11	14.03	194
May 31 2024	13.98	0.20	1.45%	13.95	13.98	13.94	145
May 30 2024	13.78	-0.13	-0.93%	13.78	13.78	13.78	197
May 29 2024	13.91	-0.15	-1.03%	13.92	13.94	13.91	900
May 28 2024	14.055	-0.07	-0.46%	14.08	14.08	14.055	1,807
May 27 2024	14.12	0.13	0.93%	14.09	14.12	14.09	6
May 24 2024	13.99	-0.33	-2.30%	13.95	13.99	13.95	212
May 23 2024	14.32	0.00	0.00%	14.32	14.32	14.32	0
May 22 2024	14.32	0.03	0.21%	14.30	14.37	14.29	687
May 21 2024	14.29	0.05	0.35%	14.32	14.32	14.28	5,045
May 20 2024	14.24	-0.03	-0.21%	14.22	14.29	14.22	34
May 17 2024	14.27	0.00	0.00%	14.27	14.27	14.27	0
May 16 2024	14.27	0.15	1.06%	14.25	14.31	14.25	1,605
May 15 2024	14.12	0.01	0.07%	14.16	14.16	14.12	1,812
May 14 2024	14.11	0.01	0.07%	14.18	14.18	14.11	4
May 13 2024	14.10	-0.08	-0.56%	14.13	14.13	14.08	44
May 10 2024	14.18	0.13	0.93%	14.11	14.18	14.11	4,109
May 09 2024	14.05	-0.16	-1.13%	14.07	14.07	14.05	1,327
May 08 2024	14.21	0.13	0.92%	14.20	14.25	14.20	1,296
May 07 2024	14.08	0.12	0.86%	14.10	14.10	14.08	1,533
May 06 2024	13.96	0.04	0.29%	13.90	14.00	13.90	160
May 03 2024	13.92	0.04	0.29%	13.94	13.94	13.92	2,179
May 02 2024	13.88	0.03	0.22%	13.88	13.88	13.88	5
May 01 2024	13.85	-0.19	-1.32%	13.81	13.85	13.81	11
Apr 30 2024	14.035	-0.01	-0.04%	14.06	14.07	14.035	1,408
Apr 29 2024	14.04	0.08	0.57%	13.98	14.04	13.97	2,070
Apr 26 2024	13.96	0.01	0.07%	13.96	13.96	13.96	1,447
Apr 24 2024	13.95	-0.04	-0.29%	14.04	14.04	13.95	4,721
Apr 23 2024	13.99	0.05	0.36%	13.97	13.99	13.97	323
Apr 22 2024	13.94	0.13	0.94%	13.98	13.98	13.94	248
Apr 19 2024	13.81	-0.15	-1.07%	13.81	13.81	13.81	89
Apr 18 2024	13.96	0.12	0.87%	14.03	14.03	13.96	5,785
Apr 17 2024	13.84	0.00	0.00%	13.84	13.84	13.84	0
Apr 16 2024	13.84	-0.33	-2.33%	14.18	14.18	13.83	5,710
Apr 15 2024	14.17	-0.19	-1.32%	14.16	14.17	14.14	566
Apr 12 2024	14.36	0.00	0.00%	14.36	14.36	14.36	0
Apr 11 2024	14.36	0.00	0.00%	14.36	14.36	14.36	0
Apr 10 2024	14.36	0.05	0.35%	14.41	14.42	14.35	957
Apr 09 2024	14.31	0.00	0.00%	14.31	14.31	14.31	0
Apr 08 2024	14.31	0.05	0.35%	14.34	14.34	14.31	187
Apr 05 2024	14.26	-0.15	-1.04%	14.23	14.26	14.23	923
Apr 04 2024	14.41	0.13	0.91%	14.41	14.41	14.41	956
Apr 03 2024	14.28	-0.18	-1.24%	14.26	14.28	14.26	866
Apr 02 2024	14.46	0.15	1.05%	14.50	14.50	14.46	1,059
Mar 28 2024	14.31	0.07	0.49%	14.31	14.31	14.31	290
Mar 27 2024	14.24	0.03	0.21%	14.23	14.25	14.23	21
Mar 26 2024	14.21	-0.03	-0.21%	14.24	14.26	14.21	86
Mar 25 2024	14.24	0.03	0.21%	14.26	14.26	14.24	400
Mar 22 2024	14.21	-0.15	-1.04%	14.28	14.28	14.18	1,333

State Street Global Advi...

Vontobel Financial Produ...

VanEck Low Carbon Energy...

BNP Paribas Issuance

Exchange Traded Fund Fid...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions