Market data

Select a section

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

(USDV)
Sector: n/a
5,432.00p
-43.50p -0.79
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 5,488.00p 5,502.00p 5,429.00p 5,432.00p 12,950
24/06/2025 5,491.00p 5,516.00p 5,464.00p 5,475.50p 17,389
23/06/2025 5,479.00p 5,513.00p 5,458.00p 5,473.00p 8,166
20/06/2025 5,470.00p 5,525.00p 5,462.00p 5,514.00p 36,466
19/06/2025 5,496.00p 5,524.00p 5,470.00p 5,472.00p 6,679
18/06/2025 5,502.00p 5,526.00p 5,493.00p 5,515.00p 9,350
17/06/2025 5,477.00p 5,515.00p 5,465.00p 5,508.50p 6,991
16/06/2025 5,513.00p 5,523.00p 5,488.00p 5,494.50p 8,555
13/06/2025 5,513.00p 5,567.00p 5,488.12p 5,524.00p 8,004
12/06/2025 5,509.00p 5,539.00p 5,485.00p 5,524.00p 13,750
11/06/2025 5,597.00p 5,604.00p 5,559.00p 5,561.00p 19,666
10/06/2025 5,565.00p 5,590.00p 5,540.87p 5,590.00p 20,410
09/06/2025 5,510.00p 5,549.00p 5,499.00p 5,519.00p 16,203
06/06/2025 5,501.00p 5,552.00p 5,482.00p 5,513.00p 30,820
05/06/2025 5,496.00p 5,500.00p 5,445.00p 5,468.00p 9,487
04/06/2025 5,510.00p 5,541.00p 5,497.00p 5,506.00p 10,030
03/06/2025 5,485.00p 5,512.00p 5,472.34p 5,512.00p 12,965
02/06/2025 5,475.00p 5,493.00p 5,435.19p 5,461.50p 14,191
30/05/2025 5,509.00p 5,522.00p 5,475.00p 5,511.00p 36,933
29/05/2025 5,534.00p 5,555.00p 5,469.00p 5,483.00p 46,424
28/05/2025 5,519.00p 5,547.00p 5,506.00p 5,506.00p 30,602
27/05/2025 5,470.00p 5,510.00p 5,456.00p 5,508.00p 18,822
26/05/2025 5,474.00p 5,482.00p 5,401.00p 5,423.00p 17,617
23/05/2025 5,474.00p 5,482.00p 5,401.00p 5,423.00p 17,617
22/05/2025 5,529.00p 5,536.00p 5,450.30p 5,464.00p 8,205
21/05/2025 5,606.00p 5,615.00p 5,560.00p 5,566.50p 17,930
20/05/2025 5,644.00p 5,675.00p 5,626.12p 5,664.00p 14,508
19/05/2025 5,629.00p 5,653.00p 5,601.00p 5,635.00p 17,495
16/05/2025 5,622.00p 5,661.00p 5,602.00p 5,658.00p 20,997
15/05/2025 5,523.00p 5,598.00p 5,511.00p 5,598.00p 18,882
14/05/2025 5,568.00p 5,578.00p 5,515.00p 5,534.00p 7,569
13/05/2025 5,633.00p 5,665.00p 5,602.00p 5,609.00p 8,731
12/05/2025 5,580.00p 5,702.00p 5,562.00p 5,623.00p 8,247
09/05/2025 5,506.00p 5,547.00p 5,495.00p 5,504.50p 9,480
08/05/2025 5,495.00p 5,520.00p 5,459.00p 5,510.00p 14,011
07/05/2025 5,421.00p 5,469.50p 5,416.00p 5,453.00p 3,943
06/05/2025 5,459.00p 5,469.00p 5,381.00p 5,425.50p 10,157
05/05/2025 5,468.00p 5,494.00p 5,442.00p 5,459.00p 13,051
02/05/2025 5,468.00p 5,494.00p 5,442.00p 5,459.00p 13,051
01/05/2025 5,471.00p 5,471.00p 5,407.00p 5,455.00p 65,917
30/04/2025 5,406.00p 5,428.00p 5,343.00p 5,391.50p 13,401
29/04/2025 5,377.00p 5,395.00p 5,350.00p 5,371.00p 30,508
28/04/2025 5,392.00p 5,415.00p 5,360.00p 5,369.00p 19,454
25/04/2025 5,428.00p 5,441.00p 5,350.00p 5,360.00p 19,405
24/04/2025 5,391.00p 5,409.00p 5,357.00p 5,409.00p 35,027
23/04/2025 5,436.00p 5,489.00p 5,398.50p 5,398.50p 34,864
22/04/2025 5,312.00p 5,348.00p 5,273.00p 5,346.00p 10,970
21/04/2025 5,377.00p 5,412.00p 5,343.20p 5,398.00p 14,030
18/04/2025 5,377.00p 5,412.00p 5,343.20p 5,398.00p 14,030
17/04/2025 5,377.00p 5,412.00p 5,343.20p 5,398.00p 14,030
16/04/2025 5,388.00p 5,424.00p 5,354.00p 5,420.50p 13,932
15/04/2025 5,449.00p 5,461.00p 5,405.00p 5,427.00p 17,055
14/04/2025 5,396.00p 5,457.00p 5,376.00p 5,435.00p 11,426
11/04/2025 5,393.00p 5,397.00p 5,276.00p 5,311.50p 14,995
10/04/2025 5,527.00p 5,544.00p 5,348.00p 5,351.00p 39,046
09/04/2025 5,240.00p 5,269.56p 5,120.00p 5,218.00p 22,283
08/04/2025 5,417.00p 5,482.15p 5,400.00p 5,418.00p 143,886
07/04/2025 5,213.00p 5,513.00p 5,191.00p 5,296.50p 82,018
04/04/2025 5,598.00p 5,629.00p 5,495.00p 5,500.00p 33,012
03/04/2025 5,639.00p 5,685.00p 5,578.46p 5,616.00p 13,247
02/04/2025 5,806.00p 5,822.00p 5,752.00p 5,793.00p 14,629
01/04/2025 5,813.00p 5,830.00p 5,765.00p 5,801.00p 20,442
31/03/2025 5,724.00p 5,804.00p 5,692.00p 5,784.50p 16,913
28/03/2025 5,748.00p 5,794.00p 5,737.00p 5,737.00p 17,514
27/03/2025 5,781.00p 5,789.00p 5,746.00p 5,761.50p 36,069
26/03/2025 5,720.00p 5,784.00p 5,706.00p 5,771.00p 11,468
25/03/2025 5,751.00p 5,762.00p 5,706.00p 5,706.00p 15,203
24/03/2025 5,733.00p 5,768.00p 5,692.00p 5,761.50p 9,531
21/03/2025 5,766.00p 5,776.00p 5,497.00p 5,728.00p 11,347
20/03/2025 5,757.00p 5,808.00p 5,757.00p 5,766.00p 10,019
19/03/2025 5,775.00p 5,807.00p 5,758.00p 5,774.00p 16,734
18/03/2025 5,789.00p 5,808.00p 5,751.58p 5,757.00p 12,068
17/03/2025 5,730.00p 5,796.00p 5,704.00p 5,779.00p 12,747
14/03/2025 5,707.00p 5,746.00p 5,680.08p 5,730.00p 14,672
13/03/2025 5,688.00p 5,746.00p 5,679.00p 5,683.50p 17,988
12/03/2025 5,803.00p 5,810.00p 5,686.54p 5,702.00p 17,584
11/03/2025 5,964.00p 5,971.00p 5,778.00p 5,783.50p 13,246
10/03/2025 5,937.00p 6,030.00p 5,878.61p 5,979.50p 20,185
07/03/2025 5,859.00p 5,900.00p 5,680.00p 5,895.00p 18,209
06/03/2025 5,822.00p 5,845.00p 5,791.00p 5,834.50p 30,563
05/03/2025 5,860.00p 5,884.00p 5,807.50p 5,810.50p 28,200
04/03/2025 6,012.00p 6,031.00p 5,955.00p 5,964.50p 9,346
03/03/2025 6,088.00p 6,088.00p 6,041.00p 6,044.00p 5,963
28/02/2025 6,003.00p 6,045.73p 5,985.00p 6,027.00p 17,851
27/02/2025 5,992.00p 6,007.00p 5,967.71p 5,997.00p 19,118
26/02/2025 6,019.00p 6,036.00p 5,977.00p 5,981.50p 9,625
25/02/2025 6,011.00p 6,023.00p 5,982.78p 6,015.00p 37,947
24/02/2025 5,994.00p 6,021.00p 5,964.00p 6,011.50p 9,876
21/02/2025 5,965.00p 5,991.00p 5,958.00p 5,978.00p 24,601
20/02/2025 5,964.00p 5,971.00p 5,946.00p 5,955.50p 10,154
19/02/2025 5,928.00p 5,962.50p 5,918.00p 5,962.50p 25,799
18/02/2025 5,900.00p 5,917.00p 5,868.00p 5,902.50p 12,605
17/02/2025 5,894.00p 5,912.00p 5,881.00p 5,898.00p 6,647
14/02/2025 5,944.00p 5,946.00p 5,910.00p 5,915.50p 4,417
13/02/2025 5,906.00p 5,938.44p 5,900.00p 5,926.00p 15,877
12/02/2025 5,976.00p 5,992.00p 5,929.77p 5,933.00p 8,320
11/02/2025 5,960.00p 5,979.00p 5,938.00p 5,963.50p 13,249
10/02/2025 5,941.00p 5,959.00p 5,918.00p 5,943.00p 4,622
07/02/2025 5,931.00p 5,964.00p 5,914.00p 5,927.50p 36,303
06/02/2025 5,952.00p 6,018.00p 5,948.00p 5,912.00p 12,200
05/02/2025 5,920.00p 5,931.00p 5,882.00p 5,912.00p 41,180
04/02/2025 5,950.00p 5,972.16p 5,916.45p 5,976.00p 58,425
03/02/2025 5,983.00p 6,014.00p 5,924.00p 5,976.00p 32,255
31/01/2025 6,021.00p 6,045.00p 6,005.00p 5,998.00p 28,737
30/01/2025 5,981.00p 5,999.00p 5,958.00p 5,998.00p 10,848
29/01/2025 6,009.00p 6,009.00p 5,936.00p 5,983.00p 9,049
28/01/2025 6,017.00p 6,064.00p 6,005.00p 6,005.00p 22,540
27/01/2025 5,945.00p 5,988.50p 5,920.63p 5,988.50p 9,348
24/01/2025 5,966.00p 5,982.00p 5,931.18p 5,937.00p 13,129
23/01/2025 6,003.00p 6,016.00p 5,967.00p 5,984.00p 7,194
22/01/2025 6,040.00p 6,051.00p 5,998.90p 6,012.00p 20,303
21/01/2025 6,051.00p 6,080.00p 6,036.00p 6,065.00p 40,595
20/01/2025 6,057.00p 6,080.00p 6,022.21p 6,030.00p 153,538
17/01/2025 6,046.00p 6,079.00p 6,029.00p 6,074.00p 21,615
16/01/2025 5,969.00p 5,987.73p 5,954.31p 5,955.00p 8,356
15/01/2025 5,919.00p 5,992.00p 5,911.00p 5,955.00p 9,656
14/01/2025 5,895.00p 5,940.00p 5,883.25p 5,909.50p 10,837
13/01/2025 5,846.00p 5,886.00p 5,832.00p 5,874.00p 23,898
10/01/2025 5,883.00p 5,901.00p 5,827.00p 5,847.00p 13,777
09/01/2025 5,894.00p 5,908.00p 5,865.00p 5,883.00p 3,911
08/01/2025 5,799.00p 5,856.00p 5,789.33p 5,841.50p 11,781
07/01/2025 5,763.00p 5,833.00p 5,737.00p 5,810.00p 16,497
06/01/2025 5,861.00p 5,872.00p 5,813.10p 5,824.00p 29,855
03/01/2025 5,873.00p 5,880.00p 5,838.00p 5,869.00p 7,748
02/01/2025 5,838.00p 5,930.00p 5,823.00p 5,905.50p 10,475
01/01/2025 5,828.00p 5,838.00p 5,788.00p 5,822.00p 2,571
31/12/2024 5,828.00p 5,838.00p 5,788.00p 5,822.00p 2,571
30/12/2024 5,829.00p 5,854.00p 5,772.33p 5,817.00p 5,462
27/12/2024 5,923.00p 5,923.00p 5,848.50p 5,848.50p 3,506
26/12/2024 5,842.00p 5,873.62p 5,830.00p 5,845.00p 19,838
25/12/2024 5,842.00p 5,873.62p 5,830.00p 5,845.00p 19,838

Market data

Select a section