SSGA SPDR ETFS Europe I S&P 500 Low Volatility UCITS ETF

(USLV)
Sector: n/a
6,302.50p
74.50p 1.20
Last updated: 17:04:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 5,982.00p 6,126.50p 5,950.00p 6,037.50p 0
03/10/2024 5,982.00p 6,038.50p 6,036.30p 6,038.50p 1
02/10/2024 5,982.00p 6,005.89p 5,982.00p 6,002.50p 378
01/10/2024 5,943.00p 6,010.50p 5,943.00p 6,010.50p 966
30/09/2024 5,973.00p 5,973.00p 5,924.50p 5,924.50p 511
27/09/2024 5,929.00p 5,962.00p 5,929.00p 5,960.50p 457
26/09/2024 5,923.00p 5,953.00p 5,908.00p 5,908.00p 257
25/09/2024 5,934.00p 5,944.00p 5,910.00p 5,925.50p 112
24/09/2024 5,943.00p 5,958.79p 5,932.50p 5,932.50p 21
23/09/2024 5,944.00p 5,957.20p 5,923.00p 5,955.50p 427
20/09/2024 5,899.00p 5,957.00p 5,899.00p 5,936.50p 736
19/09/2024 5,988.00p 5,996.00p 5,937.50p 5,937.50p 948
18/09/2024 6,008.00p 6,008.00p 5,990.31p 5,991.50p 1,515
17/09/2024 6,035.00p 6,056.00p 6,031.00p 6,056.00p 777
16/09/2024 6,022.00p 6,025.77p 6,010.50p 6,010.50p 178
13/09/2024 6,004.00p 6,007.00p 6,001.21p 5,968.50p 824
12/09/2024 6,014.00p 6,016.00p 5,968.50p 5,968.50p 153
11/09/2024 5,943.00p 6,010.00p 5,943.00p 5,947.50p 1,896
10/09/2024 6,011.00p 6,033.00p 6,011.00p 6,027.50p 3,997
09/09/2024 5,967.00p 6,010.00p 5,967.00p 6,009.50p 3,233
06/09/2024 5,957.00p 5,961.00p 5,941.50p 5,941.50p 797
05/09/2024 5,969.00p 6,037.00p 5,952.50p 5,952.50p 71
04/09/2024 6,026.00p 6,032.40p 6,020.50p 6,020.50p 914
03/09/2024 6,021.00p 6,050.50p 6,010.10p 6,050.50p 511
02/09/2024 5,972.00p 6,004.00p 5,972.00p 5,966.00p 1,796
30/08/2024 5,980.00p 5,980.00p 5,946.19p 5,966.00p 650
29/08/2024 5,909.00p 5,959.00p 5,909.00p 5,951.50p 1,245
28/08/2024 5,896.00p 5,946.00p 5,896.00p 5,937.00p 94
27/08/2024 5,876.00p 5,923.00p 5,876.00p 5,888.50p 725
26/08/2024 5,901.00p 5,907.00p 5,897.50p 5,897.50p 301
23/08/2024 5,901.00p 5,907.00p 5,897.50p 5,897.50p 301
22/08/2024 5,901.00p 5,907.00p 5,897.50p 5,897.50p 301
21/08/2024 5,901.00p 5,902.00p 5,895.50p 5,895.50p 600
20/08/2024 5,897.00p 5,934.00p 5,900.00p 5,900.00p 0
19/08/2024 5,897.00p 5,933.00p 5,853.00p 5,910.00p 1,947
16/08/2024 5,914.00p 5,926.00p 5,892.00p 5,917.00p 517
15/08/2024 5,929.00p 5,937.00p 5,912.50p 5,912.50p 6,525
14/08/2024 5,855.00p 5,895.00p 5,870.94p 5,895.00p 582
13/08/2024 5,855.00p 5,868.66p 5,855.00p 5,855.00p 320
12/08/2024 5,879.00p 5,909.62p 5,864.50p 5,864.50p 585
09/08/2024 5,901.00p 5,903.00p 5,878.00p 5,878.00p 6,922
08/08/2024 5,851.00p 5,913.00p 5,845.00p 5,911.00p 11,265
07/08/2024 5,867.00p 5,935.00p 5,863.00p 5,935.00p 7,882
06/08/2024 5,835.00p 5,894.00p 5,834.00p 5,888.50p 15,388
05/08/2024 6,002.00p 6,033.00p 5,820.00p 5,822.50p 10,824
02/08/2024 5,947.00p 5,966.00p 5,839.00p 5,839.00p 4,770
01/08/2024 5,874.00p 5,885.29p 5,859.00p 5,881.00p 6,861
31/07/2024 5,877.00p 5,882.10p 5,835.00p 5,863.00p 4,290
30/07/2024 5,820.00p 5,846.00p 5,818.73p 5,837.50p 12,279
29/07/2024 5,814.00p 5,819.00p 5,793.00p 5,811.00p 411
26/07/2024 5,752.00p 5,796.50p 5,738.95p 5,766.00p 13,282
25/07/2024 5,727.00p 5,793.00p 5,718.00p 5,766.00p 4,784
24/07/2024 5,714.00p 5,727.00p 5,683.49p 5,699.00p 7,391
23/07/2024 5,760.00p 5,766.40p 5,735.00p 5,740.50p 7,950
22/07/2024 5,715.00p 5,736.50p 5,689.00p 5,736.50p 12,960
19/07/2024 5,770.00p 5,779.00p 5,722.50p 5,722.50p 15,291
18/07/2024 5,747.00p 5,793.00p 5,736.78p 5,793.00p 12,111
17/07/2024 5,691.00p 5,744.49p 5,668.00p 5,744.00p 17,266
16/07/2024 5,650.00p 5,712.00p 5,649.82p 5,702.00p 18,723
15/07/2024 5,656.00p 5,664.00p 5,639.00p 5,657.00p 8,260
12/07/2024 5,638.00p 5,668.50p 5,637.87p 5,653.00p 12,173
11/07/2024 5,624.00p 5,653.00p 5,585.00p 5,653.00p 27,651
10/07/2024 5,604.00p 5,605.49p 5,593.50p 5,593.50p 14,308
09/07/2024 5,614.00p 5,617.00p 5,600.00p 5,616.50p 6,081
08/07/2024 5,609.00p 5,622.00p 5,600.50p 5,600.50p 22,794
05/07/2024 5,597.00p 5,630.00p 5,589.00p 5,592.50p 5,555
04/07/2024 5,624.00p 5,637.00p 5,621.00p 5,624.00p 4,790
03/07/2024 5,658.00p 5,665.00p 5,613.00p 5,619.00p 32,244
02/07/2024 5,651.00p 5,652.10p 5,641.00p 5,648.50p 8,306
01/07/2024 5,688.00p 5,695.73p 5,663.00p 5,668.00p 21,221
28/06/2024 5,719.00p 5,727.00p 5,705.50p 5,705.50p 4,930
27/06/2024 5,727.00p 5,730.40p 5,710.50p 5,710.50p 2
26/06/2024 5,727.00p 5,735.00p 5,716.00p 5,718.00p 1,743
25/06/2024 5,769.00p 5,770.73p 5,738.50p 5,738.50p 4,100
24/06/2024 5,790.00p 5,790.00p 5,763.30p 5,788.50p 182
21/06/2024 5,754.00p 5,754.00p 5,747.66p 5,754.00p 1,035
20/06/2024 5,690.00p 5,728.00p 5,690.00p 5,717.50p 1,333
19/06/2024 5,683.00p 5,694.00p 5,671.00p 5,683.50p 1,950
18/06/2024 5,687.00p 5,697.50p 5,678.00p 5,697.50p 1,183
17/06/2024 5,658.00p 5,671.00p 5,658.00p 5,671.00p 1,700
14/06/2024 5,615.00p 5,648.00p 5,615.00p 5,645.00p 1,249
13/06/2024 5,620.00p 5,620.00p 5,609.00p 5,609.00p 320
12/06/2024 5,682.00p 5,654.26p 5,610.50p 5,610.50p 9,220
11/06/2024 5,682.00p 5,679.50p 5,627.00p 5,652.00p 0
10/06/2024 5,682.00p 5,682.00p 5,643.00p 5,644.50p 39
07/06/2024 5,700.00p 5,700.00p 5,663.00p 5,697.00p 1
06/06/2024 5,665.00p 5,665.00p 5,665.00p 5,665.00p 174
05/06/2024 5,618.00p 5,676.00p 5,656.50p 5,656.50p 1
04/06/2024 5,618.00p 5,628.00p 5,616.90p 5,628.00p 1,606
03/06/2024 5,668.00p 5,683.00p 5,615.50p 5,615.50p 1,694
31/05/2024 5,552.00p 5,599.50p 5,576.82p 5,599.50p 230
30/05/2024 5,552.00p 5,560.00p 5,538.30p 5,560.00p 385
29/05/2024 5,698.00p 5,550.00p 5,543.15p 5,546.50p 55
28/05/2024 5,698.00p 5,619.00p 5,576.00p 5,576.00p 54
27/05/2024 5,698.00p 5,659.00p 5,645.50p 5,645.50p 0
24/05/2024 5,698.00p 5,659.00p 5,645.50p 5,645.50p 0
23/05/2024 5,698.00p 5,735.00p 5,679.00p 5,679.50p 932
22/05/2024 5,754.00p 5,720.50p 5,703.00p 5,720.50p 0
21/05/2024 5,754.00p 5,731.00p 5,709.40p 5,709.50p 365
20/05/2024 5,754.00p 5,761.00p 5,739.00p 5,739.00p 2
17/05/2024 5,754.00p 5,758.26p 5,730.00p 5,730.00p 2,745
16/05/2024 5,736.00p 5,753.30p 5,735.00p 5,752.00p 404
15/05/2024 5,746.00p 5,746.00p 5,721.90p 5,728.00p 923
14/05/2024 5,767.00p 5,757.49p 5,725.50p 5,725.50p 300
13/05/2024 5,767.00p 5,776.00p 5,763.00p 5,772.50p 1,387
10/05/2024 5,731.00p 5,764.00p 5,754.00p 5,764.00p 0