Market data

Select a section

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

(USDV)
Sector: n/a
6,074.00p
92.00p 1.54
Last updated: 16:59:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 5,842.00p 5,873.62p 5,830.00p 5,845.00p 19,838
23/12/2024 5,842.00p 5,878.00p 5,815.00p 5,829.00p 4,926
20/12/2024 5,848.00p 5,854.00p 5,779.00p 5,840.00p 36,827
19/12/2024 5,817.00p 5,860.61p 5,798.00p 5,854.00p 32,573
18/12/2024 5,919.00p 5,954.00p 5,915.00p 5,919.00p 28,615
17/12/2024 5,943.00p 5,965.00p 5,927.00p 5,932.50p 19,108
16/12/2024 6,059.00p 6,059.00p 5,999.00p 6,002.00p 5,914
13/12/2024 6,075.00p 6,081.00p 6,021.15p 6,061.00p 8,724
12/12/2024 6,004.00p 6,045.00p 5,990.00p 6,040.00p 12,927
11/12/2024 6,043.00p 6,064.00p 6,026.21p 6,034.50p 7,903
10/12/2024 6,076.00p 6,077.00p 6,000.00p 6,058.00p 3,772
09/12/2024 6,061.00p 6,077.00p 6,050.00p 6,068.00p 6,657
06/12/2024 6,098.00p 6,117.00p 6,080.00p 6,080.00p 17,970
05/12/2024 6,130.00p 6,144.00p 6,095.97p 6,108.50p 4,644
04/12/2024 6,175.00p 6,186.95p 6,130.45p 6,146.50p 17,173
03/12/2024 6,239.00p 6,263.00p 6,190.21p 6,202.50p 10,945
02/12/2024 6,252.00p 6,274.00p 6,220.00p 6,242.50p 4,384
29/11/2024 6,240.00p 6,280.00p 6,240.00p 6,254.50p 5,814
28/11/2024 6,270.00p 6,286.00p 6,257.17p 6,264.00p 12,267
27/11/2024 6,283.00p 6,300.00p 6,255.66p 6,275.00p 12,863
26/11/2024 6,308.00p 6,316.00p 6,271.65p 6,291.50p 7,077
25/11/2024 6,272.00p 6,322.40p 6,250.00p 6,300.00p 15,837
22/11/2024 6,214.00p 6,275.00p 6,195.00p 6,167.50p 9,102
21/11/2024 6,098.00p 6,173.33p 6,091.00p 6,167.50p 11,559
20/11/2024 6,100.00p 6,105.00p 6,053.00p 6,058.00p 12,317
19/11/2024 6,124.00p 6,135.00p 6,057.00p 6,090.00p 10,621
18/11/2024 6,090.00p 6,123.85p 6,071.00p 6,120.00p 33,079
15/11/2024 6,082.00p 6,122.00p 6,063.00p 6,101.00p 13,053
14/11/2024 6,144.00p 6,162.71p 6,097.35p 6,101.00p 8,209
13/11/2024 6,098.00p 6,129.00p 6,081.00p 6,119.50p 5,699
12/11/2024 6,087.00p 6,126.00p 6,080.00p 6,120.00p 7,269
11/11/2024 6,079.00p 6,108.00p 6,059.00p 6,095.00p 6,062
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

Market data

Select a section