SSGA SPDR ETFS Europe I S&P 500 Low Volatility UCITS ETF
(USLV)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
6,336.00p
|
6,352.00p
|
6,232.00p
|
6,232.00p
|
1,117
|
|
03/04/2025
|
6,281.00p
|
6,363.45p
|
6,261.00p
|
6,352.50p
|
680
|
|
02/04/2025
|
6,448.00p
|
6,479.00p
|
6,433.00p
|
6,452.00p
|
1,709
|
|
01/04/2025
|
6,453.00p
|
6,480.00p
|
6,433.00p
|
6,462.00p
|
134
|
|
31/03/2025
|
6,397.00p
|
6,437.00p
|
6,340.00p
|
6,437.00p
|
334
|
|
28/03/2025
|
6,397.00p
|
6,410.00p
|
6,381.00p
|
6,385.00p
|
17
|
|
27/03/2025
|
6,402.00p
|
6,415.00p
|
6,383.00p
|
6,395.00p
|
231
|
|
26/03/2025
|
6,402.00p
|
6,402.00p
|
6,334.00p
|
6,386.00p
|
182
|
|
25/03/2025
|
6,334.00p
|
6,360.00p
|
6,303.50p
|
6,303.50p
|
133
|
|
24/03/2025
|
6,323.00p
|
6,358.50p
|
6,319.00p
|
6,358.50p
|
411
|
|
21/03/2025
|
6,331.00p
|
6,342.00p
|
6,312.50p
|
6,312.50p
|
0
|
|
20/03/2025
|
6,331.00p
|
6,330.00p
|
6,323.00p
|
6,323.00p
|
15
|
|
19/03/2025
|
6,331.00p
|
6,336.00p
|
6,316.07p
|
6,322.50p
|
30
|
|
18/03/2025
|
6,331.00p
|
6,337.10p
|
6,297.00p
|
6,299.50p
|
105
|
|
17/03/2025
|
6,288.00p
|
6,307.00p
|
6,239.50p
|
6,307.00p
|
112
|
|
14/03/2025
|
6,427.00p
|
6,264.00p
|
6,241.35p
|
6,264.00p
|
36
|
|
13/03/2025
|
6,427.00p
|
6,242.21p
|
6,204.00p
|
6,207.50p
|
48
|
|
12/03/2025
|
6,427.00p
|
6,319.00p
|
6,206.50p
|
6,206.50p
|
6
|
|
11/03/2025
|
6,427.00p
|
6,457.00p
|
6,295.50p
|
6,295.50p
|
665
|
|
10/03/2025
|
6,375.00p
|
6,470.00p
|
6,370.00p
|
6,470.00p
|
826
|
|
07/03/2025
|
6,383.00p
|
6,393.00p
|
6,342.00p
|
6,378.50p
|
868
|
|
06/03/2025
|
6,405.00p
|
6,409.00p
|
6,374.00p
|
6,380.00p
|
100
|
|
05/03/2025
|
6,405.00p
|
6,465.00p
|
6,382.50p
|
6,382.50p
|
1,845
|
|
04/03/2025
|
6,608.00p
|
6,608.00p
|
6,556.50p
|
6,556.50p
|
1,447
|
|
03/03/2025
|
6,605.00p
|
6,644.00p
|
6,600.50p
|
6,600.50p
|
118
|
|
28/02/2025
|
6,536.00p
|
6,553.50p
|
6,536.00p
|
6,553.50p
|
5
|
|
27/02/2025
|
6,516.00p
|
6,544.00p
|
6,516.00p
|
6,544.00p
|
9
|
|
26/02/2025
|
6,566.00p
|
6,566.00p
|
6,506.00p
|
6,506.00p
|
803
|
|
25/02/2025
|
6,502.00p
|
6,536.00p
|
6,498.00p
|
6,536.00p
|
606
|
|
24/02/2025
|
6,421.00p
|
6,520.00p
|
6,512.00p
|
6,512.00p
|
45
|
|
21/02/2025
|
6,421.00p
|
6,470.50p
|
6,421.00p
|
6,470.50p
|
222
|
|
20/02/2025
|
6,455.00p
|
6,455.00p
|
6,422.00p
|
6,422.00p
|
6
|
|
19/02/2025
|
6,449.00p
|
6,458.00p
|
6,424.21p
|
6,458.00p
|
248
|
|
18/02/2025
|
6,425.00p
|
6,425.00p
|
6,394.00p
|
6,409.00p
|
49
|
|
17/02/2025
|
6,430.00p
|
6,430.00p
|
6,415.50p
|
6,415.50p
|
23
|
|
14/02/2025
|
6,480.00p
|
6,498.00p
|
6,439.50p
|
6,439.50p
|
0
|
|
13/02/2025
|
6,480.00p
|
6,480.00p
|
6,464.50p
|
6,464.50p
|
85
|
|
12/02/2025
|
6,501.00p
|
6,505.70p
|
6,480.50p
|
6,480.50p
|
1
|
|
11/02/2025
|
6,501.00p
|
6,533.80p
|
6,471.00p
|
6,483.00p
|
80
|
|
10/02/2025
|
6,495.00p
|
6,495.00p
|
6,483.00p
|
6,483.00p
|
5
|
|
07/02/2025
|
6,506.00p
|
6,475.50p
|
6,469.00p
|
6,475.50p
|
0
|
|
06/02/2025
|
6,506.00p
|
6,510.00p
|
6,462.70p
|
6,400.50p
|
4
|
|
05/02/2025
|
6,370.00p
|
6,400.50p
|
6,362.00p
|
6,400.50p
|
926
|
|
04/02/2025
|
6,421.00p
|
6,444.00p
|
6,390.50p
|
6,430.00p
|
272
|
|
03/02/2025
|
6,419.00p
|
6,474.00p
|
6,384.33p
|
6,430.00p
|
373
|
|
31/01/2025
|
6,371.00p
|
6,451.00p
|
6,433.00p
|
6,433.00p
|
53
|
|
30/01/2025
|
6,371.00p
|
6,418.00p
|
6,371.00p
|
6,416.00p
|
355
|
|
29/01/2025
|
6,393.00p
|
6,407.50p
|
6,349.00p
|
6,407.50p
|
8
|
|
28/01/2025
|
6,468.00p
|
6,480.00p
|
6,433.00p
|
6,433.00p
|
24
|
|
27/01/2025
|
6,408.00p
|
6,419.00p
|
6,376.00p
|
6,391.50p
|
264
|
|
24/01/2025
|
6,465.00p
|
6,399.50p
|
6,349.50p
|
6,353.50p
|
0
|
|
23/01/2025
|
6,465.00p
|
6,414.38p
|
6,399.50p
|
6,399.50p
|
400
|
|
22/01/2025
|
6,465.00p
|
6,465.00p
|
6,444.00p
|
6,444.00p
|
300
|
|
21/01/2025
|
6,484.00p
|
6,504.00p
|
6,461.26p
|
6,490.00p
|
1,734
|
|
20/01/2025
|
6,449.00p
|
6,487.00p
|
6,444.50p
|
6,444.50p
|
23
|
|
17/01/2025
|
6,468.00p
|
6,502.50p
|
6,466.48p
|
6,502.50p
|
1,657
|
|
16/01/2025
|
6,379.00p
|
6,410.00p
|
6,361.00p
|
6,347.00p
|
441
|
|
15/01/2025
|
6,338.00p
|
6,350.00p
|
6,337.00p
|
6,347.00p
|
1,436
|
|
14/01/2025
|
6,273.00p
|
6,324.50p
|
6,273.00p
|
6,309.00p
|
1,358
|
|
13/01/2025
|
6,264.00p
|
6,282.50p
|
6,264.00p
|
6,282.50p
|
1,531
|
|
10/01/2025
|
6,296.00p
|
6,298.66p
|
6,259.80p
|
6,262.00p
|
1,136
|
|
09/01/2025
|
6,342.00p
|
6,342.00p
|
6,291.01p
|
6,296.00p
|
340
|
|
08/01/2025
|
6,202.00p
|
6,258.70p
|
6,183.00p
|
6,258.00p
|
892
|
|
07/01/2025
|
6,162.00p
|
6,211.00p
|
6,160.00p
|
6,202.50p
|
9
|
|
06/01/2025
|
6,255.00p
|
6,282.00p
|
6,202.00p
|
6,202.00p
|
403
|
|
03/01/2025
|
6,249.00p
|
6,295.00p
|
6,249.00p
|
6,289.50p
|
6
|
|
02/01/2025
|
6,274.00p
|
6,325.00p
|
6,266.91p
|
6,314.00p
|
161
|
|
01/01/2025
|
6,218.00p
|
6,231.00p
|
6,209.80p
|
6,222.00p
|
2
|
|
31/12/2024
|
6,218.00p
|
6,231.00p
|
6,209.80p
|
6,222.00p
|
2
|
|
30/12/2024
|
6,218.00p
|
6,271.20p
|
6,218.00p
|
6,218.00p
|
141
|
|
27/12/2024
|
6,328.00p
|
6,328.00p
|
6,245.00p
|
6,245.00p
|
23
|
|
26/12/2024
|
6,177.00p
|
6,258.00p
|
6,216.50p
|
6,246.00p
|
0
|
|
25/12/2024
|
6,177.00p
|
6,258.00p
|
6,216.50p
|
6,246.00p
|
0
|
|
24/12/2024
|
6,177.00p
|
6,258.00p
|
6,216.50p
|
6,246.00p
|
0
|
|
23/12/2024
|
6,177.00p
|
6,263.00p
|
6,216.50p
|
6,216.50p
|
153
|
|
20/12/2024
|
6,177.00p
|
6,227.50p
|
6,180.00p
|
6,227.50p
|
462
|
|
19/12/2024
|
6,177.00p
|
6,201.00p
|
6,151.00p
|
6,201.00p
|
205
|
|
18/12/2024
|
6,267.00p
|
6,241.12p
|
6,235.00p
|
6,235.00p
|
320
|
|
17/12/2024
|
6,267.00p
|
6,267.00p
|
6,246.50p
|
6,246.50p
|
930
|
|
16/12/2024
|
6,327.00p
|
6,334.00p
|
6,308.00p
|
6,308.00p
|
29
|
|
13/12/2024
|
6,354.00p
|
6,361.00p
|
6,338.00p
|
6,361.00p
|
1,345
|
|
12/12/2024
|
6,344.00p
|
6,377.50p
|
6,270.50p
|
6,336.50p
|
0
|
|
11/12/2024
|
6,344.00p
|
6,344.00p
|
6,314.50p
|
6,314.50p
|
84
|
|
10/12/2024
|
6,336.00p
|
6,332.50p
|
6,329.84p
|
6,332.50p
|
157
|
|
09/12/2024
|
6,336.00p
|
6,336.00p
|
6,332.50p
|
6,332.50p
|
3
|
|
06/12/2024
|
6,394.00p
|
6,418.00p
|
6,394.00p
|
6,399.50p
|
826
|
|
05/12/2024
|
6,455.00p
|
6,455.00p
|
6,411.50p
|
6,411.50p
|
865
|
|
04/12/2024
|
6,462.00p
|
6,480.30p
|
6,443.00p
|
6,443.00p
|
1,223
|
|
03/12/2024
|
6,525.00p
|
6,525.00p
|
6,496.00p
|
6,496.00p
|
260
|
|
02/12/2024
|
6,562.00p
|
6,569.39p
|
6,526.50p
|
6,526.50p
|
342
|
|
29/11/2024
|
6,567.00p
|
6,571.00p
|
6,555.00p
|
6,562.50p
|
1,817
|
|
28/11/2024
|
6,581.00p
|
6,581.00p
|
6,569.90p
|
6,577.00p
|
149
|
|
27/11/2024
|
6,601.00p
|
6,602.90p
|
6,571.00p
|
6,594.00p
|
1,302
|
|
26/11/2024
|
6,576.00p
|
6,592.00p
|
6,576.70p
|
6,592.00p
|
7
|
|
25/11/2024
|
6,576.00p
|
6,576.00p
|
6,559.00p
|
6,559.00p
|
460
|
|
22/11/2024
|
6,410.00p
|
6,582.00p
|
6,521.00p
|
6,490.00p
|
1,002
|
|
21/11/2024
|
6,410.00p
|
6,490.00p
|
6,421.57p
|
6,490.00p
|
415
|
|
20/11/2024
|
6,410.00p
|
6,410.00p
|
6,387.00p
|
6,387.00p
|
6
|
|
19/11/2024
|
6,416.00p
|
6,405.00p
|
6,397.50p
|
6,397.50p
|
7
|
|
18/11/2024
|
6,416.00p
|
6,425.00p
|
6,377.00p
|
6,420.50p
|
244
|
|
15/11/2024
|
6,384.00p
|
6,411.00p
|
6,384.00p
|
6,401.50p
|
1,653
|
|
14/11/2024
|
6,428.00p
|
6,470.20p
|
6,401.50p
|
6,401.50p
|
126
|
|
13/11/2024
|
6,428.00p
|
6,437.00p
|
6,391.91p
|
6,425.00p
|
1,242
|
|
12/11/2024
|
6,405.00p
|
6,414.00p
|
6,384.50p
|
6,405.00p
|
872
|
|
11/11/2024
|
6,220.00p
|
6,369.50p
|
6,348.05p
|
6,369.50p
|
39
|
|
08/11/2024
|
6,220.00p
|
6,309.00p
|
6,220.00p
|
6,302.50p
|
462
|
|
07/11/2024
|
6,282.00p
|
6,282.00p
|
6,228.00p
|
6,228.00p
|
1,385
|
|
06/11/2024
|
6,266.00p
|
6,329.00p
|
6,242.00p
|
6,261.50p
|
379
|
|
05/11/2024
|
6,062.00p
|
6,090.00p
|
6,062.00p
|
6,090.00p
|
288
|
|
04/11/2024
|
6,093.00p
|
6,095.00p
|
6,056.00p
|
6,075.50p
|
900
|
|
01/11/2024
|
6,118.00p
|
6,130.00p
|
6,117.50p
|
6,117.50p
|
80
|
|
31/10/2024
|
6,196.00p
|
6,180.50p
|
6,099.00p
|
6,174.00p
|
0
|
|
30/10/2024
|
6,196.00p
|
6,123.00p
|
6,108.00p
|
6,123.00p
|
2
|
|
29/10/2024
|
6,196.00p
|
6,150.20p
|
6,126.50p
|
6,126.50p
|
118
|
|
28/10/2024
|
6,196.00p
|
6,147.00p
|
6,134.78p
|
6,143.50p
|
223
|
|
25/10/2024
|
6,196.00p
|
6,210.00p
|
6,148.00p
|
6,148.00p
|
2,132
|
|
24/10/2024
|
6,230.00p
|
6,232.00p
|
6,142.50p
|
6,208.50p
|
93
|
|
23/10/2024
|
6,215.00p
|
6,251.00p
|
6,208.50p
|
6,208.50p
|
113
|
|
22/10/2024
|
6,203.00p
|
6,208.00p
|
6,186.84p
|
6,202.50p
|
1,021
|
|
21/10/2024
|
6,240.00p
|
6,226.99p
|
6,196.00p
|
6,202.00p
|
360
|
|
18/10/2024
|
6,240.00p
|
6,224.00p
|
6,174.00p
|
6,220.50p
|
0
|
|
17/10/2024
|
6,240.00p
|
6,271.00p
|
6,232.50p
|
6,232.50p
|
273
|
|
16/10/2024
|
6,205.00p
|
6,222.00p
|
6,190.00p
|
6,222.00p
|
620
|
|
15/10/2024
|
6,170.00p
|
6,232.00p
|
6,162.20p
|
6,202.50p
|
2,004
|
|
14/10/2024
|
6,125.00p
|
6,153.00p
|
6,113.21p
|
6,153.00p
|
503
|
|
11/10/2024
|
6,070.00p
|
6,103.00p
|
6,070.00p
|
6,102.50p
|
301
|
|
10/10/2024
|
6,081.00p
|
6,081.00p
|
6,075.50p
|
6,075.50p
|
4
|
|
09/10/2024
|
6,034.00p
|
6,064.50p
|
6,026.00p
|
6,064.50p
|
1,000
|
|
08/10/2024
|
6,017.00p
|
6,029.50p
|
6,002.41p
|
6,029.50p
|
830
|
|
07/10/2024
|
6,060.00p
|
6,067.05p
|
6,036.50p
|
6,036.50p
|
7,382
|