SPDR Series Trust (CERY)
27.30
-0.03 (-0.11%)
At close: Mar 18, 2025, 3:59 PM
26.42
-3.22%
Pre-market: Mar 19, 2025, 04:09 AM EDT
SEAT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 27.74 | 27.74 | 27.25 | 27.28 | -0.05 | -0.18% | 26,224 |
| Mar 17, 2025 | 27.20 | 27.33 | 27.17 | 27.33 | 0.28 | 1.04% | 39,600 |
| Mar 14, 2025 | 26.87 | 27.11 | 26.87 | 27.05 | -0.03 | -0.11% | 69,800 |
| Mar 13, 2025 | 27.00 | 27.15 | 26.97 | 27.08 | 0.08 | 0.30% | 35,500 |
| Mar 12, 2025 | 27.27 | 27.27 | 26.86 | 27.00 | 0.13 | 0.48% | 28,800 |
| Mar 11, 2025 | 26.24 | 26.98 | 26.24 | 26.87 | 0.22 | 0.83% | 1,283,200 |
| Mar 10, 2025 | 26.90 | 26.93 | 26.65 | 26.65 | -0.17 | -0.63% | 19,800 |
| Mar 7, 2025 | 26.87 | 26.94 | 26.76 | 26.82 | 0.07 | 0.26% | 25,400 |
| Mar 6, 2025 | 26.70 | 26.82 | 26.67 | 26.75 | 0.07 | 0.26% | 40,900 |
| Mar 5, 2025 | 26.52 | 26.97 | 24.01 | 26.68 | 0.01 | 0.04% | 53,400 |
| Mar 4, 2025 | 26.57 | 26.70 | 26.42 | 26.67 | -0.02 | -0.07% | 120,400 |
| Mar 3, 2025 | 26.87 | 26.87 | 26.60 | 26.69 | -0.03 | -0.11% | 89,800 |
| Feb 28, 2025 | 26.89 | 26.89 | 26.65 | 26.72 | -0.26 | -0.96% | 29,400 |
| Feb 27, 2025 | 27.08 | 27.09 | 26.95 | 26.98 | -0.06 | -0.22% | 29,600 |
| Feb 26, 2025 | 27.07 | 27.08 | 26.97 | 27.04 | -0.07 | -0.26% | 102,000 |
| Feb 25, 2025 | 27.33 | 27.33 | 27.05 | 27.11 | -0.33 | -1.20% | 64,900 |
| Feb 24, 2025 | 27.46 | 27.46 | 27.36 | 27.44 | -0.08 | -0.29% | 21,700 |
| Feb 21, 2025 | 27.68 | 27.68 | 27.51 | 27.52 | -0.22 | -0.79% | 27,900 |
| Feb 20, 2025 | 27.83 | 27.86 | 27.74 | 27.74 | -0.04 | -0.14% | 51,500 |
| Feb 19, 2025 | 27.83 | 27.86 | 27.63 | 27.78 | 0.14 | 0.51% | 91,000 |
| Feb 18, 2025 | 27.88 | 27.88 | 27.55 | 27.64 | 0.17 | 0.62% | 36,600 |
| Feb 14, 2025 | 27.65 | 27.65 | 27.40 | 27.47 | -0.04 | -0.15% | 49,300 |
| Feb 13, 2025 | 27.33 | 27.52 | 27.33 | 27.51 | 0.11 | 0.40% | 44,700 |
| Feb 12, 2025 | 27.50 | 27.51 | 27.37 | 27.40 | -0.13 | -0.47% | 363,700 |
| Feb 11, 2025 | 27.49 | 27.59 | 27.49 | 27.53 | 0.07 | 0.25% | 38,200 |
| Feb 10, 2025 | 27.33 | 27.53 | 27.33 | 27.46 | 0.27 | 0.99% | 42,500 |
| Feb 7, 2025 | 27.24 | 27.29 | 27.14 | 27.19 | 0.07 | 0.26% | 34,200 |
| Feb 6, 2025 | 27.11 | 27.17 | 26.98 | 27.12 | -0.03 | -0.11% | 43,500 |
| Feb 5, 2025 | 27.14 | 27.17 | 27.03 | 27.15 | -0.04 | -0.15% | 47,200 |
| Feb 4, 2025 | 26.83 | 27.22 | 26.83 | 27.19 | 0.25 | 0.93% | 234,900 |
| Feb 3, 2025 | 26.97 | 27.03 | 26.88 | 26.94 | 0.01 | 0.04% | 51,300 |
| Jan 31, 2025 | 26.78 | 26.93 | 26.78 | 26.93 | 0.00 | 0.00% | 399,600 |
| Jan 30, 2025 | 26.86 | 27.02 | 26.86 | 26.93 | 0.05 | 0.19% | 29,200 |
| Jan 29, 2025 | 26.77 | 26.92 | 26.77 | 26.88 | 0.14 | 0.52% | 39,900 |
| Jan 28, 2025 | 26.75 | 26.78 | 26.66 | 26.74 | 0.08 | 0.30% | 31,500 |
| Jan 27, 2025 | 26.82 | 26.82 | 26.54 | 26.66 | -0.28 | -1.04% | 27,600 |
| Jan 24, 2025 | 27.03 | 27.03 | 26.89 | 26.94 | 0.00 | 0.00% | 72,200 |
| Jan 23, 2025 | 26.91 | 27.06 | 26.91 | 26.94 | -0.04 | -0.15% | 23,400 |
| Jan 22, 2025 | 27.02 | 27.06 | 26.96 | 26.98 | 0.03 | 0.11% | 112,600 |
| Jan 21, 2025 | 26.91 | 27.04 | 26.90 | 26.95 | -0.04 | -0.15% | 208,400 |
| Jan 17, 2025 | 26.90 | 27.04 | 26.90 | 26.99 | 0.02 | 0.07% | 49,900 |
| Jan 16, 2025 | 27.04 | 27.04 | 26.92 | 26.97 | -0.23 | -0.85% | 45,000 |
| Jan 15, 2025 | 27.00 | 27.20 | 26.95 | 27.20 | 0.39 | 1.45% | 76,200 |
| Jan 14, 2025 | 26.82 | 26.86 | 26.77 | 26.81 | 0.04 | 0.15% | 81,200 |
| Jan 13, 2025 | 26.82 | 26.92 | 26.77 | 26.77 | 0.00 | 0.00% | 5,632,700 |
| Jan 10, 2025 | 26.82 | 26.93 | 26.61 | 26.77 | 0.62 | 2.37% | 275,100 |
| Jan 8, 2025 | 26.16 | 26.25 | 26.09 | 26.15 | -0.03 | -0.11% | 653,900 |
| Jan 7, 2025 | 26.18 | 26.22 | 26.11 | 26.18 | 0.10 | 0.38% | 11,100 |
| Jan 6, 2025 | 26.20 | 26.20 | 26.01 | 26.08 | 0.14 | 0.54% | 14,700 |
| Jan 3, 2025 | 25.97 | 25.99 | 25.93 | 25.94 | -0.10 | -0.38% | 31,000 |