Market data

Select a section

SSGA SPDR ETFS Europe I SPDR S&P US Dividend Aristocrats UCIT ETF

(USDV)
Sector: n/a
6,047.00p
60.00p 1.00
Last updated: 17:04:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 6,006.00p 6,048.00p 5,980.00p 6,047.00p 6,871
07/11/2024 6,023.00p 6,058.15p 5,983.00p 5,987.00p 8,424
06/11/2024 6,101.00p 6,117.00p 6,001.00p 6,024.50p 15,502
05/11/2024 5,866.00p 5,886.00p 5,844.31p 5,872.50p 8,565
04/11/2024 5,834.00p 5,900.00p 5,834.00p 5,884.00p 7,761
01/11/2024 5,915.00p 5,926.00p 5,854.00p 5,909.00p 17,616
31/10/2024 5,910.00p 5,956.00p 5,890.00p 5,947.00p 60,010
30/10/2024 5,928.00p 5,931.00p 5,881.04p 5,911.00p 4,404
29/10/2024 5,968.00p 5,979.00p 5,919.00p 5,928.00p 29,676
28/10/2024 5,987.00p 5,987.00p 5,925.00p 5,963.00p 16,043
25/10/2024 5,998.00p 6,008.00p 5,970.50p 5,970.50p 18,221
24/10/2024 6,016.00p 6,034.00p 5,994.25p 6,008.50p 6,567
23/10/2024 6,022.00p 6,036.00p 5,999.80p 6,008.50p 17,716
22/10/2024 6,038.00p 6,075.00p 5,994.52p 6,008.00p 14,142
21/10/2024 6,089.00p 6,103.00p 6,049.00p 6,049.00p 23,470
18/10/2024 6,061.00p 6,072.00p 6,024.00p 6,066.00p 22,311
17/10/2024 6,080.00p 6,115.24p 6,069.00p 6,069.00p 6,560
16/10/2024 6,045.00p 6,084.00p 6,038.78p 6,079.50p 20,868
15/10/2024 6,045.00p 6,078.00p 6,007.80p 6,053.00p 16,555
14/10/2024 5,987.00p 6,005.00p 5,964.00p 6,005.00p 16,083
11/10/2024 5,938.00p 5,978.00p 5,908.84p 5,969.00p 4,216
10/10/2024 5,933.00p 5,953.00p 5,917.56p 5,940.50p 9,295
09/10/2024 5,896.00p 5,931.00p 5,893.05p 5,928.50p 11,308
08/10/2024 5,894.00p 5,910.00p 5,872.00p 5,900.50p 5,544
07/10/2024 5,949.00p 5,952.00p 5,903.00p 5,913.00p 4,660
04/10/2024 5,903.00p 5,990.00p 5,876.00p 5,908.00p 14,781
03/10/2024 5,949.00p 5,956.00p 5,878.50p 5,936.00p 6,442
02/10/2024 5,896.00p 5,908.00p 5,862.00p 5,890.00p 10,655
01/10/2024 5,854.00p 5,911.50p 5,854.00p 5,911.50p 10,094
30/09/2024 5,854.00p 5,864.00p 5,801.00p 5,828.50p 3,857
27/09/2024 5,834.00p 5,873.89p 5,818.56p 5,870.00p 10,305
26/09/2024 5,823.00p 5,829.00p 5,790.00p 5,803.00p 25,429
25/09/2024 5,819.00p 5,841.00p 5,780.00p 5,812.00p 7,102
24/09/2024 5,836.00p 5,847.00p 5,814.00p 5,829.00p 12,990
23/09/2024 5,845.00p 5,845.00p 5,782.00p 5,827.00p 8,543
20/09/2024 5,870.00p 5,870.00p 5,830.00p 5,838.00p 2,599
19/09/2024 5,885.00p 5,929.00p 5,851.00p 5,851.00p 5,579
18/09/2024 5,928.00p 5,930.00p 5,874.39p 5,887.00p 2,925
17/09/2024 5,897.00p 5,939.00p 5,880.00p 5,935.00p 8,183
16/09/2024 5,884.00p 5,913.00p 5,873.00p 5,873.00p 6,783
13/09/2024 5,863.00p 5,878.00p 5,830.00p 5,829.50p 44,832
12/09/2024 5,871.00p 5,877.40p 5,827.80p 5,829.50p 28,341
11/09/2024 5,870.00p 5,873.45p 5,794.00p 5,807.50p 7,111
10/09/2024 5,852.00p 5,884.00p 5,838.36p 5,874.00p 18,724
09/09/2024 5,828.00p 5,858.00p 5,802.00p 5,858.00p 2,753
06/09/2024 5,811.00p 5,832.00p 5,767.88p 5,785.50p 11,587
05/09/2024 5,857.00p 5,868.00p 5,804.00p 5,804.00p 7,033
04/09/2024 5,877.00p 5,885.00p 5,840.00p 5,857.50p 9,635
03/09/2024 5,890.00p 5,901.00p 5,850.00p 5,894.50p 20,433
02/09/2024 5,867.00p 5,880.00p 5,854.81p 5,836.50p 5,467
30/08/2024 5,810.00p 5,858.00p 5,809.00p 5,836.50p 12,421
29/08/2024 5,784.00p 5,840.00p 5,784.00p 5,824.00p 11,011
28/08/2024 5,769.00p 5,804.58p 5,764.72p 5,791.00p 11,197
27/08/2024 5,810.00p 5,813.00p 5,763.00p 5,763.00p 21,263
26/08/2024 5,794.00p 5,802.75p 5,774.01p 5,782.00p 13,415
23/08/2024 5,794.00p 5,802.75p 5,774.01p 5,782.00p 13,415
22/08/2024 5,794.00p 5,802.75p 5,774.01p 5,782.00p 13,415
21/08/2024 5,792.00p 5,797.93p 5,764.00p 5,785.50p 6,401
20/08/2024 5,793.00p 5,806.00p 5,763.00p 5,763.00p 8,094
19/08/2024 5,775.00p 5,809.00p 5,757.00p 5,793.00p 4,232
16/08/2024 5,790.00p 5,811.06p 5,769.60p 5,790.00p 8,537
15/08/2024 5,764.00p 5,808.53p 5,750.72p 5,792.00p 4,717
14/08/2024 5,748.00p 5,766.00p 5,741.00p 5,757.50p 3,228
13/08/2024 5,735.00p 5,746.00p 5,707.05p 5,722.00p 6,574
12/08/2024 5,762.00p 5,774.00p 5,722.00p 5,723.50p 5,069
09/08/2024 5,785.00p 5,792.00p 5,737.00p 5,745.50p 5,752
08/08/2024 5,725.00p 5,792.64p 5,716.00p 5,777.50p 3,008
07/08/2024 5,765.00p 5,820.00p 5,747.00p 5,811.00p 10,043
06/08/2024 5,728.00p 5,788.00p 5,700.00p 5,763.00p 5,185
05/08/2024 5,804.00p 5,900.00p 5,687.00p 5,706.00p 14,161
02/08/2024 5,757.00p 5,862.00p 5,728.00p 5,728.00p 7,683
01/08/2024 5,818.00p 5,855.00p 5,796.00p 5,800.00p 15,343
31/07/2024 5,800.00p 5,835.00p 5,773.00p 5,809.00p 13,403
30/07/2024 5,760.00p 5,779.90p 5,745.00p 5,772.50p 25,860
29/07/2024 5,749.00p 5,778.83p 5,731.00p 5,741.00p 12,681
26/07/2024 5,719.00p 5,739.00p 5,687.00p 5,705.50p 12,270
25/07/2024 5,649.00p 5,728.37p 5,630.00p 5,705.50p 6,398
24/07/2024 5,630.00p 5,642.00p 5,604.00p 5,627.50p 5,955
23/07/2024 5,668.00p 5,668.00p 5,623.00p 5,633.00p 14,159
22/07/2024 5,642.00p 5,643.76p 5,612.00p 5,636.00p 8,807
19/07/2024 5,681.00p 5,689.00p 5,622.00p 5,622.00p 10,798
18/07/2024 5,721.00p 5,721.00p 5,657.00p 5,719.00p 9,778
17/07/2024 5,610.00p 5,675.95p 5,581.82p 5,670.00p 25,262
16/07/2024 5,551.00p 5,617.58p 5,536.44p 5,614.00p 7,015
15/07/2024 5,554.00p 5,568.00p 5,539.00p 5,551.00p 13,563
12/07/2024 5,550.00p 5,561.00p 5,518.00p 5,549.00p 7,846
11/07/2024 5,465.00p 5,530.00p 5,450.12p 5,530.00p 5,775
10/07/2024 5,443.00p 5,451.00p 5,437.00p 5,445.50p 7,092
09/07/2024 5,462.00p 5,472.00p 5,431.00p 5,450.00p 15,790
08/07/2024 5,448.00p 5,466.00p 5,437.00p 5,440.00p 7,684
05/07/2024 5,456.00p 5,483.00p 5,426.00p 5,428.00p 64,658
04/07/2024 5,481.00p 5,492.00p 5,462.00p 5,473.00p 14,545
03/07/2024 5,496.00p 5,513.00p 5,469.00p 5,472.00p 12,998
02/07/2024 5,495.00p 5,519.00p 5,478.00p 5,496.00p 8,667
01/07/2024 5,554.00p 5,563.00p 5,511.00p 5,514.00p 9,740
28/06/2024 5,578.00p 5,583.00p 5,560.00p 5,557.50p 4,070
27/06/2024 5,564.00p 5,578.00p 5,549.00p 5,557.50p 17,294
26/06/2024 5,565.00p 5,570.00p 5,540.00p 5,554.00p 6,985
25/06/2024 5,611.00p 5,650.00p 5,572.00p 5,572.00p 5,531
24/06/2024 5,623.00p 5,652.00p 5,603.00p 5,642.00p 16,209
21/06/2024 5,636.00p 5,660.00p 5,628.00p 5,650.00p 5,525
20/06/2024 5,608.00p 5,626.00p 5,587.68p 5,615.00p 12,187
19/06/2024 5,578.00p 5,606.00p 5,569.44p 5,574.50p 8,283
18/06/2024 5,591.00p 5,609.00p 5,570.00p 5,601.00p 19,861
17/06/2024 5,547.00p 5,570.00p 5,541.00p 5,568.00p 7,116
14/06/2024 5,547.00p 5,564.00p 5,523.69p 5,541.50p 10,506
13/06/2024 5,551.00p 5,567.00p 5,516.93p 5,529.00p 15,694
12/06/2024 5,583.00p 5,583.00p 5,544.00p 5,545.50p 8,485
11/06/2024 5,596.00p 5,617.00p 5,540.82p 5,556.50p 17,100
10/06/2024 5,589.00p 5,601.00p 5,569.00p 5,573.00p 8,294
07/06/2024 5,589.00p 5,629.00p 5,572.00p 5,612.00p 3,738
06/06/2024 5,583.00p 5,607.00p 5,574.00p 5,595.50p 7,040
05/06/2024 5,604.00p 5,622.00p 5,567.00p 5,588.00p 6,768
04/06/2024 5,586.00p 5,602.94p 5,571.61p 5,586.00p 12,992
03/06/2024 5,653.00p 5,675.00p 5,587.00p 5,587.00p 6,965
31/05/2024 5,554.00p 5,581.00p 5,534.00p 5,572.00p 8,305
30/05/2024 5,507.00p 5,526.00p 5,489.08p 5,525.00p 7,530
29/05/2024 5,527.00p 5,542.00p 5,500.00p 5,508.00p 8,122
28/05/2024 5,606.00p 5,607.00p 5,562.00p 5,563.00p 14,851
27/05/2024 5,618.00p 5,630.00p 5,602.00p 5,610.00p 16,345
24/05/2024 5,618.00p 5,630.00p 5,602.00p 5,610.00p 16,345
23/05/2024 5,695.00p 5,721.00p 5,647.44p 5,650.00p 8,727
22/05/2024 5,711.00p 5,724.30p 5,699.00p 5,717.00p 13,613
21/05/2024 5,722.00p 5,748.00p 5,720.00p 5,725.00p 10,218
20/05/2024 5,758.00p 5,768.00p 5,741.14p 5,753.00p 12,998
17/05/2024 5,761.00p 5,773.00p 5,738.50p 5,738.50p 8,671
16/05/2024 5,751.00p 5,768.00p 5,736.00p 5,759.00p 5,980
15/05/2024 5,777.00p 5,777.00p 5,747.00p 5,747.00p 11,168
14/05/2024 5,781.00p 5,792.43p 5,756.00p 5,757.00p 23,174
13/05/2024 5,786.00p 5,809.00p 5,778.00p 5,787.00p 10,244
10/05/2024 5,775.00p 5,797.00p 5,767.00p 5,779.00p 13,070

Market data

Select a section