Market data

Select a section

SSGA SPDR ETFS Europe I SPDR bloom 10+ US Corp BD Ucits ETF

(LUSC)
Sector: n/a
$27.35
$0.22 0.79
Last updated: 11:57:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $27.22 $27.25 $27.13 $27.16 922
21/11/2024 $27.24 $27.24 $27.16 $27.16 6,310
20/11/2024 $27.18 $27.19 $27.18 $27.19 151
19/11/2024 $27.24 $27.27 $27.23 $27.26 228
18/11/2024 $26.98 $27.10 $26.98 $27.09 64
15/11/2024 $27.00 $27.10 $26.96 $27.24 6
14/11/2024 $27.38 $27.25 $27.03 $27.24 0
13/11/2024 $27.38 $27.86 $27.18 $27.25 0
12/11/2024 $27.38 $27.66 $27.42 $27.45 0
11/11/2024 $27.38 $27.69 $27.57 $27.66 0
08/11/2024 $27.38 $27.63 $27.38 $27.63 7,414
07/11/2024 $27.07 $27.37 $27.07 $27.37 43
06/11/2024 $27.29 $27.29 $27.07 $27.07 371
05/11/2024 $27.28 $27.28 $27.23 $27.23 33,171
04/11/2024 $27.19 $27.31 $27.16 $27.31 1,201
01/11/2024 $27.19 $27.34 $27.12 $27.11 427
31/10/2024 $27.45 $27.45 $27.29 $27.29 85
30/10/2024 $27.48 $27.56 $27.15 $27.45 0
29/10/2024 $27.48 $27.25 $27.15 $27.15 0
28/10/2024 $27.48 $27.30 $27.23 $27.23 5
25/10/2024 $27.48 $27.48 $27.43 $27.43 200
24/10/2024 $27.30 $27.44 $27.25 $27.29 0
23/10/2024 $27.30 $27.31 $27.29 $27.29 1,654
22/10/2024 $27.33 $27.47 $27.29 $27.32 5,401
21/10/2024 $27.70 $27.72 $27.46 $27.45 5
18/10/2024 $27.92 $27.92 $27.91 $27.91 358
17/10/2024 $28.10 $28.10 $27.92 $27.92 2,011
16/10/2024 $28.16 $28.22 $28.16 $28.22 18
15/10/2024 $28.00 $28.01 $28.00 $28.01 18
14/10/2024 $27.93 $27.74 $27.68 $27.74 350
11/10/2024 $27.93 $27.93 $27.93 $27.93 124
10/10/2024 $27.82 $27.84 $27.82 $27.84 1
09/10/2024 $27.89 $27.99 $27.96 $27.95 500
08/10/2024 $27.89 $27.91 $27.89 $27.91 100
07/10/2024 $28.30 $28.46 $27.76 $28.04 0
04/10/2024 $28.30 $28.30 $28.10 $28.10 802
03/10/2024 $28.54 $28.54 $28.42 $28.43 5,364
02/10/2024 $28.64 $28.64 $28.46 $28.46 21
01/10/2024 $28.73 $28.73 $28.63 $28.63 1,967
30/09/2024 $28.35 $28.66 $28.48 $28.48 0
27/09/2024 $28.35 $28.52 $28.35 $28.52 271
26/09/2024 $28.40 $28.40 $28.35 $28.35 101
25/09/2024 $28.51 $28.51 $28.48 $28.48 220
24/09/2024 $28.62 $28.61 $28.41 $28.58 0
23/09/2024 $28.62 $28.62 $28.52 $28.52 86
20/09/2024 $28.80 $28.80 $28.50 $28.51 0
19/09/2024 $28.80 $28.80 $28.67 $28.67 1,497
18/09/2024 $28.63 $28.71 $28.63 $28.71 350
17/09/2024 $28.79 $28.95 $28.79 $28.85 0
16/09/2024 $28.79 $28.79 $28.79 $28.79 320
13/09/2024 $28.60 $28.60 $28.59 $28.43 7,800
12/09/2024 $28.49 $28.68 $28.22 $28.49 0
11/09/2024 $28.49 $28.59 $28.49 $28.48 13,405
10/09/2024 $28.45 $28.48 $28.45 $28.48 3,587
09/09/2024 $28.23 $28.32 $28.23 $28.32 1,767
06/09/2024 $27.98 $28.59 $27.90 $28.47 0
05/09/2024 $27.98 $28.26 $28.06 $28.17 0
04/09/2024 $27.98 $28.37 $27.40 $28.06 0
03/09/2024 $27.98 $28.00 $27.85 $27.88 5,056
02/09/2024 $27.84 $27.84 $27.70 $27.93 1,941
30/08/2024 $28.02 $28.39 $27.38 $27.93 0
29/08/2024 $28.02 $28.02 $27.89 $27.89 2
28/08/2024 $28.07 $28.07 $28.05 $28.05 1
27/08/2024 $28.12 $28.12 $27.95 $28.00 1,974
26/08/2024 $28.04 $28.04 $27.93 $27.94 1,988
23/08/2024 $28.04 $28.04 $27.93 $27.94 1,988
22/08/2024 $28.04 $28.04 $27.93 $27.94 1,988
21/08/2024 $28.04 $28.12 $28.05 $28.11 1
20/08/2024 $28.04 $28.06 $28.00 $28.06 11,863
19/08/2024 $27.92 $27.93 $27.75 $27.92 227
16/08/2024 $27.71 $27.78 $27.72 $27.72 1,990
15/08/2024 $27.71 $27.68 $27.67 $27.67 0
14/08/2024 $27.71 $27.82 $27.71 $27.82 3,943
13/08/2024 $27.20 $27.72 $26.74 $27.51 0
12/08/2024 $27.20 $27.33 $27.33 $27.33 0
09/08/2024 $27.20 $27.32 $27.08 $27.30 0
08/08/2024 $27.20 $27.20 $26.98 $27.08 325
07/08/2024 $27.45 $27.47 $27.18 $27.26 0
06/08/2024 $27.45 $27.50 $27.39 $27.47 2,515
05/08/2024 $27.58 $27.58 $27.37 $27.47 3,124
02/08/2024 $27.45 $27.51 $27.45 $27.51 1,938
01/08/2024 $27.95 $27.96 $27.91 $27.91 1,076
31/07/2024 $27.87 $27.87 $27.76 $27.79 581
30/07/2024 $27.58 $27.62 $27.53 $27.53 2,914
29/07/2024 $27.67 $27.67 $27.55 $27.55 222
26/07/2024 $27.29 $27.49 $27.41 $27.32 1
25/07/2024 $27.29 $27.38 $27.29 $27.32 397
24/07/2024 $27.42 $27.42 $27.31 $27.39 1,989
23/07/2024 $27.66 $27.54 $27.44 $27.52 0
22/07/2024 $27.66 $27.66 $27.53 $27.53 1,270
19/07/2024 $27.76 $27.52 $27.46 $27.51 475
18/07/2024 $27.76 $27.82 $27.70 $27.75 0
17/07/2024 $27.76 $27.76 $27.76 $27.75 1,190
16/07/2024 $27.65 $27.72 $27.65 $27.72 1,986
15/07/2024 $27.66 $27.67 $27.49 $27.61 0
12/07/2024 $27.66 $27.67 $27.62 $27.67 357
11/07/2024 $27.52 $27.71 $27.52 $27.66 3,330
10/07/2024 $27.34 $27.48 $27.34 $27.34 680
09/07/2024 $27.30 $27.30 $27.25 $27.25 1
08/07/2024 $27.13 $27.48 $27.30 $27.40 0
05/07/2024 $27.13 $27.41 $27.21 $27.41 350
04/07/2024 $27.13 $27.18 $27.13 $27.17 235
03/07/2024 $27.14 $27.20 $26.98 $27.19 2,018
02/07/2024 $26.90 $26.90 $26.81 $26.81 1,802
01/07/2024 $26.86 $26.86 $26.70 $26.69 1
28/06/2024 $27.24 $27.24 $27.15 $27.17 2
27/06/2024 $27.32 $27.35 $27.09 $27.30 0
26/06/2024 $27.32 $27.32 $27.19 $27.18 1
25/06/2024 $27.44 $27.62 $27.44 $27.45 0
24/06/2024 $27.44 $27.56 $27.38 $27.48 310
21/06/2024 $27.48 $27.48 $27.37 $27.37 380
20/06/2024 $27.50 $27.56 $27.32 $27.38 0
19/06/2024 $27.50 $27.63 $27.49 $27.56 0
18/06/2024 $27.50 $27.50 $27.49 $27.49 1
17/06/2024 $27.45 $27.49 $27.34 $27.33 2,637
14/06/2024 $27.57 $27.57 $27.55 $27.55 17,534
13/06/2024 $27.06 $27.62 $27.34 $27.45 0
12/06/2024 $27.06 $27.52 $27.17 $27.51 1
11/06/2024 $27.06 $27.06 $27.02 $27.01 200
10/06/2024 $26.96 $27.11 $26.95 $26.95 2
07/06/2024 $27.40 $27.45 $27.08 $27.14 7,670
06/06/2024 $27.40 $27.42 $27.34 $27.42 6
05/06/2024 $27.37 $27.52 $27.30 $27.51 2,164
04/06/2024 $27.16 $27.28 $27.16 $27.25 401
03/06/2024 $26.71 $27.11 $27.02 $27.11 1
31/05/2024 $26.71 $26.84 $26.71 $26.83 175
30/05/2024 $26.64 $26.68 $26.64 $26.68 392
29/05/2024 $26.54 $26.54 $26.45 $26.44 1
28/05/2024 $26.94 $26.96 $26.84 $26.83 172
27/05/2024 $26.87 $26.91 $26.86 $26.89 588

Market data

Select a section