Market data

Select a section

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

(LUSC)
Sector: n/a
$25.58
$0.54 2.16
Last updated: 16:43:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $26.07 $26.07 $25.59 $25.58 2,592
09/04/2025 $25.11 $25.33 $24.74 $25.05 6,009
08/04/2025 $26.02 $26.30 $25.88 $25.88 2,542
07/04/2025 $26.58 $26.61 $26.07 $26.20 14,843
04/04/2025 $26.71 $26.97 $26.71 $26.77 774
03/04/2025 $26.87 $26.87 $26.78 $26.78 540
02/04/2025 $26.86 $26.86 $26.72 $26.72 2,648
01/04/2025 $26.66 $26.91 $26.66 $26.77 5
31/03/2025 $26.42 $26.70 $26.61 $26.61 0
28/03/2025 $26.42 $26.45 $26.42 $26.44 6
27/03/2025 $26.49 $26.33 $26.26 $26.26 0
26/03/2025 $26.49 $26.49 $26.34 $26.42 1,023
25/03/2025 $26.44 $26.61 $26.44 $26.61 682
24/03/2025 $26.79 $26.79 $26.62 $26.62 2
21/03/2025 $26.77 $26.82 $26.70 $26.69 6,328
20/03/2025 $26.63 $27.06 $26.91 $26.91 0
19/03/2025 $26.63 $26.73 $26.62 $26.71 0
18/03/2025 $26.63 $26.62 $26.58 $26.61 2
17/03/2025 $26.63 $26.73 $26.63 $26.73 1
14/03/2025 $26.39 $26.54 $26.50 $26.53 0
13/03/2025 $26.39 $26.39 $26.28 $26.37 4,144
12/03/2025 $26.51 $26.51 $26.42 $26.42 15
11/03/2025 $26.84 $26.84 $26.58 $26.58 2,115
10/03/2025 $26.83 $26.84 $26.70 $26.83 100
07/03/2025 $26.83 $26.94 $26.73 $26.73 4,094
06/03/2025 $26.62 $26.77 $26.62 $26.64 3,017
05/03/2025 $27.06 $26.95 $26.90 $26.90 1
04/03/2025 $27.06 $27.06 $27.00 $27.01 951
03/03/2025 $27.04 $27.05 $26.86 $27.02 0
28/02/2025 $27.04 $27.04 $26.90 $26.91 20,670
27/02/2025 $27.19 $27.19 $26.91 $26.91 223
26/02/2025 $26.85 $27.01 $26.82 $26.95 0
25/02/2025 $26.85 $26.88 $26.85 $26.88 2,730
24/02/2025 $26.51 $26.65 $26.51 $26.65 8,115
21/02/2025 $26.39 $26.78 $26.18 $26.53 0
20/02/2025 $26.39 $26.39 $26.36 $26.35 170
19/02/2025 $26.40 $26.40 $26.20 $26.30 6,300
18/02/2025 $26.37 $26.42 $26.37 $26.42 291
17/02/2025 $26.46 $26.51 $26.46 $26.50 5,744
14/02/2025 $26.17 $26.60 $26.28 $26.59 0
13/02/2025 $26.17 $26.35 $25.97 $26.31 0
12/02/2025 $26.17 $26.40 $25.98 $25.98 1,905
11/02/2025 $26.17 $26.35 $26.17 $26.24 1,492
10/02/2025 $26.59 $26.40 $26.15 $26.40 3
07/02/2025 $26.59 $26.59 $26.36 $26.37 3,934
06/02/2025 $26.50 $26.64 $26.52 $26.58 0
05/02/2025 $26.50 $26.58 $26.50 $26.58 1,437
04/02/2025 $26.23 $26.26 $26.10 $26.29 36
03/02/2025 $26.08 $26.29 $26.08 $26.29 5,014
31/01/2025 $26.99 $27.02 $26.99 $27.02 33
30/01/2025 $27.12 $27.12 $26.98 $26.98 1,180
29/01/2025 $27.05 $27.05 $26.94 $26.93 226
28/01/2025 $26.92 $26.99 $26.88 $26.90 0
27/01/2025 $26.92 $26.97 $26.92 $26.97 1,800
24/01/2025 $26.78 $26.78 $26.69 $26.75 5,050
23/01/2025 $26.62 $26.70 $26.60 $26.70 2,800
22/01/2025 $26.89 $26.89 $26.85 $26.85 1
21/01/2025 $26.70 $26.88 $26.86 $26.86 0
20/01/2025 $26.70 $26.80 $26.70 $26.72 100
17/01/2025 $26.74 $26.74 $26.74 $26.74 378
16/01/2025 $26.44 $26.70 $26.46 $26.50 0
15/01/2025 $26.44 $26.66 $26.07 $26.50 0
14/01/2025 $26.44 $26.17 $26.07 $26.08 381
13/01/2025 $26.44 $26.09 $26.09 $26.08 24
10/01/2025 $26.44 $26.38 $26.02 $26.22 0
09/01/2025 $26.44 $26.44 $26.38 $26.38 376
08/01/2025 $26.17 $26.34 $26.17 $26.33 3,551
07/01/2025 $26.44 $26.51 $26.27 $26.26 3,313
06/01/2025 $26.56 $26.70 $26.50 $26.58 5,804
03/01/2025 $26.77 $26.77 $26.72 $26.72 2,601
02/01/2025 $26.76 $26.93 $26.69 $26.75 0
01/01/2025 $26.76 $26.96 $26.79 $26.91 0
31/12/2024 $26.76 $26.96 $26.79 $26.91 0
30/12/2024 $26.76 $26.79 $26.61 $26.78 4,331
27/12/2024 $26.88 $26.82 $26.65 $26.77 0
26/12/2024 $26.88 $26.77 $26.63 $26.65 0
25/12/2024 $26.88 $26.77 $26.63 $26.65 0
24/12/2024 $26.88 $26.77 $26.63 $26.65 0
23/12/2024 $26.88 $26.88 $26.77 $26.77 879
20/12/2024 $26.78 $26.92 $26.70 $26.92 1,077
19/12/2024 $27.00 $27.00 $26.65 $26.77 4,210
18/12/2024 $27.35 $27.37 $27.35 $27.36 16
17/12/2024 $27.56 $27.41 $27.30 $27.41 20
16/12/2024 $27.56 $27.59 $27.32 $27.32 36,702
13/12/2024 $27.78 $27.64 $27.39 $27.40 0
12/12/2024 $27.78 $27.78 $27.64 $27.64 394
11/12/2024 $27.84 $27.98 $27.84 $27.92 343
10/12/2024 $27.90 $28.03 $27.88 $27.94 2,949
09/12/2024 $28.07 $28.37 $28.05 $28.05 11
06/12/2024 $28.07 $28.12 $28.07 $28.08 1,100
05/12/2024 $28.06 $28.28 $27.97 $28.07 1,822
04/12/2024 $27.91 $28.02 $27.89 $28.01 308
03/12/2024 $27.88 $28.09 $27.90 $27.97 0
02/12/2024 $27.88 $28.08 $27.88 $28.03 565
29/11/2024 $27.94 $27.94 $27.90 $27.90 11
28/11/2024 $27.79 $27.75 $27.67 $27.75 1,350
27/11/2024 $27.79 $27.72 $27.46 $27.62 0
26/11/2024 $27.79 $27.79 $27.46 $27.46 747
25/11/2024 $27.22 $27.59 $27.23 $27.59 1
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

Market data

Select a section