ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.275
      0.00%
      Bitcoin
      66,168.48
      0.25%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. Australia
      5. ASX
      6. State Street Global Advisors (SSO)

      7. State Street Global Advisors (SSO) Historical

      SSO State Street Global Advisors

      13.70
      -0.09 (-0.65%)
      Jun 14 2024 - Closed
      Delayed by 20 minutes

      SSO Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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 0.10 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

      Your Recent History

      ASX
      SSO
      State Street Global Advi...
      Delayed Upgrade Clock