S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

SSO State Street Global Advisors

14.03

0.05 (0.36%)

Jun 03 2024 - Closed

Delayed by 20 minutes

SSO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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	0.10	0.70%	14.41	14.42	14.35	957
Apr 09 2024	14.26	0.00	0.00%	14.26	14.26	14.26	0
Apr 08 2024	14.26	0.00	0.00%	14.26	14.26	14.26	0
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
Mar 21 2024	14.36	0.30	2.13%	14.26	14.36	14.26	543
Mar 20 2024	14.06	0.00	0.00%	14.12	14.12	14.06	2
Mar 19 2024	14.06	0.04	0.29%	14.07	14.07	14.06	110
Mar 18 2024	14.02	-0.04	-0.28%	14.00	14.03	14.00	719
Mar 15 2024	14.06	-0.08	-0.57%	14.12	14.12	14.01	547
Mar 14 2024	14.14	0.00	0.00%	14.14	14.14	14.14	0
Mar 13 2024	14.14	0.03	0.21%	14.09	14.15	14.09	11
Mar 12 2024	14.11	0.09	0.64%	14.09	14.14	14.09	56
Mar 11 2024	14.02	-0.02	-0.14%	14.12	14.12	14.02	714
Mar 07 2024	14.04	0.00	0.00%	14.04	14.04	14.04	0
Mar 06 2024	14.04	0.12	0.86%	14.02	14.08	14.02	5,051
Mar 05 2024	13.92	-0.04	-0.29%	13.96	13.96	13.89	75
Mar 04 2024	13.96	-0.07	-0.50%	13.93	13.96	13.93	170

State Street Global Advi...

Ideal Group of Companies (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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