Ssga Spdr S&p Us Dividend Aristocrats Eur Hdg Dis (USDE)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724428500 | 8.57 | 0.07 | 0.81 | 8.531 | 8.57 | 8.523 | 5145 |
| 1724342100 | 8.501 | 0.01 | 0.16 | 8.52 | 8.52 | 8.501 | 1723 |
| 1724255700 | 8.487 | 0.05 | 0.62 | 8.501 | 8.501 | 8.487 | 1264 |
| 1724169300 | 8.435 | -0.01 | -0.06 | 8.435 | 8.435 | 8.435 | 3387 |
| 1724082900 | 8.44 | 0.06 | 0.73 | 8.44 | 8.44 | 8.44 | 1192 |
| 1723823700 | 8.379 | 0.07 | 0.89 | 8.3859999 | 8.404 | 8.379 | 915 |
| 1723650900 | 8.305 | 0.05 | 0.62 | 8.305 | 8.305 | 8.305 | 12682 |
| 1723564500 | 8.254 | 0.01 | 0.18 | 8.246 | 8.262 | 8.244 | 7728 |
| 1723478100 | 8.239 | -0.02 | -0.24 | 8.275 | 8.285 | 8.239 | 2439 |
| 1723218900 | 8.259 | -0.01 | -0.08 | 8.287 | 8.288 | 8.247 | 14611 |
| 1723132500 | 8.266 | -0.02 | -0.22 | 8.178 | 8.266 | 8.164 | 28345 |
| 1723046100 | 8.284 | 0.01 | 0.08 | 8.243 | 8.284 | 8.243 | 80 |
| 1722959700 | 8.2769999 | 0.09 | 1.16 | 8.218 | 8.2769999 | 8.192 | 18614 |
| 1722873300 | 8.182 | -0.14 | -1.62 | 8.309 | 8.309 | 8.161 | 17700 |
| 1722614100 | 8.317 | -0.02 | -0.26 | 8.334 | 8.335 | 8.317 | 28986 |
| 1722527700 | 8.339 | -0.05 | -0.57 | 8.368 | 8.432 | 8.339 | 84262 |
| 1722441300 | 8.387 | 0.05 | 0.66 | 8.387 | 8.387 | 8.387 | 4758 |
| 1722354900 | 8.332 | 0 | 0.05 | 8.323 | 8.348 | 8.323 | 661 |
| 1722268500 | 8.328 | 0.02 | 0.30 | 8.328 | 8.328 | 8.328 | 6510 |
| 1722009300 | 8.303 | 0.02 | 0.22 | 8.293 | 8.303 | 8.293 | 2540 |
| 1721922900 | 8.285 | 0.11 | 1.33 | 8.285 | 8.285 | 8.285 | 1636 |
| 1721836500 | 8.176 | -0.01 | -0.15 | 8.209 | 8.209 | 8.176 | 39690 |
| 1721750100 | 8.188 | -0.02 | -0.18 | 8.217 | 8.217 | 8.188 | 8377 |
| 1721663700 | 8.203 | 0.02 | 0.27 | 8.2 | 8.203 | 8.188 | 44683 |
| 1721404500 | 8.1809999 | -0.17 | -2.01 | 8.271 | 8.271 | 8.1809999 | 12901 |
| 1721318100 | 8.349 | 0.04 | 0.48 | 8.3 | 8.349 | 8.295 | 1220 |
| 1721231700 | 8.309 | 0.13 | 1.61 | 8.227 | 8.309 | 8.203 | 2075 |
| 1721145300 | 8.177 | 0.07 | 0.83 | 8.113 | 8.177 | 8.113 | 6847 |
| 1721058900 | 8.11 | -0.01 | -0.12 | 8.112 | 8.112 | 8.108 | 12672 |
| 1720799700 | 8.1199999 | 0.08 | 1.06 | 8.093 | 8.1199999 | 8.093 | 8062 |
| 1720713300 | 8.035 | 0.15 | 1.94 | 7.958 | 8.036 | 7.958 | 18887 |
| 1720626900 | 7.882 | 0.03 | 0.42 | 7.882 | 7.882 | 7.882 | 1398 |
| 1720540500 | 7.849 | -0.02 | -0.28 | 7.868 | 7.868 | 7.849 | 2859 |
| 1720454100 | 7.871 | 0.04 | 0.46 | 7.859 | 7.887 | 7.859 | 729 |
| 1720194900 | 7.835 | -0.04 | -0.52 | 7.867 | 7.867 | 7.831 | 13932 |
| 1720108500 | 7.876 | 0 | 0.00 | 7.875 | 7.876 | 7.875 | 1459 |
| 1720022100 | 7.876 | 0.01 | 0.10 | 7.89 | 7.899 | 7.876 | 3251 |
| 1719935700 | 7.868 | 0.01 | 0.17 | 7.819 | 7.868 | 7.819 | 1194 |
| 1719849300 | 7.855 | -0.07 | -0.87 | 7.939 | 7.939 | 7.855 | 3004 |
| 1719590100 | 7.924 | -0 | -0.05 | 7.933 | 7.94 | 7.924 | 1299 |
| 1719503700 | 7.928 | 0.02 | 0.27 | 7.928 | 7.928 | 7.928 | 2900 |
| 1719417300 | 7.907 | -0.11 | -1.38 | 7.938 | 7.938 | 7.901 | 9808 |
| 1719330900 | 8.018 | -0.07 | -0.89 | 8.062 | 8.062 | 8.018 | 808 |
| 1719244500 | 8.09 | 0.06 | 0.77 | 8.01 | 8.09 | 8.01 | 1581 |
| 1718985300 | 8.028 | 0 | 0.00 | 8.028 | 8.028 | 8.028 | 0 |
| 1718898900 | 8.028 | 0.03 | 0.41 | 8.028 | 8.028 | 8.028 | 1728 |
| 1718812500 | 7.995 | -0.02 | -0.21 | 7.995 | 7.995 | 7.995 | 964 |
| 1718726100 | 8.012 | 0.06 | 0.77 | 8.002 | 8.016 | 7.998 | 3348 |
| 1718639700 | 7.951 | 0.05 | 0.62 | 7.938 | 7.951 | 7.938 | 2983 |
| 1718380500 | 7.902 | -0.1 | -1.23 | 7.967 | 7.967 | 7.902 | 3005 |
| 1718294100 | 8 | -0.04 | -0.53 | 7.999 | 8 | 7.999 | 15608 |
| 1718207700 | 8.043 | 0.06 | 0.70 | 8.045 | 8.045 | 8.043 | 22777 |
| 1718121300 | 7.987 | -0.02 | -0.22 | 8.01 | 8.01 | 7.987 | 1142 |
| 1718034900 | 8.005 | -0.06 | -0.77 | 8.034 | 8.034 | 8.005 | 23240 |
| 1717775700 | 8.067 | 0 | 0.02 | 8.062 | 8.067 | 8.062 | 7338 |
| 1717689300 | 8.065 | 0 | 0.00 | 8.065 | 8.065 | 8.065 | 0 |
| 1717602900 | 8.065 | 0 | 0.00 | 8.065 | 8.065 | 8.065 | 0 |
| 1717516500 | 8.065 | -0.08 | -0.95 | 8.064 | 8.065 | 8.047 | 2117 |
| 1717430100 | 8.142 | 0.13 | 1.61 | 8.126 | 8.142 | 8.126 | 15738 |
| 1717170900 | 8.013 | 0.06 | 0.75 | 7.978 | 8.013 | 7.978 | 22934 |
| 1717084500 | 7.953 | 0.04 | 0.57 | 7.937 | 7.953 | 7.937 | 23738 |
| 1716998100 | 7.908 | -0.15 | -1.89 | 7.958 | 7.958 | 7.908 | 958 |
| 1716911700 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.06 | 0 |
| 1716825300 | 8.06 | -0.02 | -0.25 | 8.068 | 8.079 | 8.06 | 24830 |
| 1716566100 | 8.08 | -0.13 | -1.54 | 8.06 | 8.08 | 8.058 | 7032 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
