Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI USA Value ETF

(UVAL)
Sector: n/a
4,194.00p
-72.50p -1.70
Last updated: 09:57:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 4,081.00p 4,375.64p 4,266.50p 4,266.50p 1,869
09/04/2025 4,081.00p 4,142.74p 4,074.00p 4,133.50p 2,376
08/04/2025 4,331.00p 4,342.70p 4,306.00p 4,306.00p 191
07/04/2025 4,222.00p 4,222.00p 4,064.38p 4,209.00p 1,010
04/04/2025 4,397.00p 4,430.80p 4,263.00p 4,263.00p 1,333
03/04/2025 4,491.00p 4,502.64p 4,446.50p 4,446.50p 216
02/04/2025 4,648.00p 4,683.00p 4,648.00p 4,683.00p 728
01/04/2025 4,675.00p 4,692.84p 4,675.00p 4,683.50p 248
31/03/2025 4,630.00p 4,655.00p 4,607.86p 4,655.00p 2,372
28/03/2025 4,751.00p 4,784.00p 4,640.50p 4,643.00p 0
27/03/2025 4,751.00p 4,751.84p 4,718.00p 4,718.00p 1,211
26/03/2025 4,800.00p 4,810.84p 4,769.88p 4,782.00p 1,211
25/03/2025 4,760.00p 4,770.84p 4,759.01p 4,760.00p 319
24/03/2025 4,727.00p 4,775.43p 4,736.14p 4,773.00p 514
21/03/2025 4,727.00p 4,726.28p 4,682.67p 4,706.00p 637
20/03/2025 4,727.00p 4,735.00p 4,718.99p 4,735.00p 269
19/03/2025 4,727.00p 4,727.00p 4,708.60p 4,727.00p 358
18/03/2025 4,715.00p 4,718.82p 4,698.82p 4,703.50p 1,331
17/03/2025 4,618.00p 4,695.50p 4,637.00p 4,695.50p 4
14/03/2025 4,618.00p 4,661.00p 4,615.58p 4,661.00p 839
13/03/2025 4,606.00p 4,650.00p 4,594.95p 4,611.00p 2,295
12/03/2025 4,643.00p 4,644.00p 4,583.50p 4,583.50p 1,881
11/03/2025 4,697.00p 4,706.82p 4,600.00p 4,600.00p 420
10/03/2025 4,753.00p 4,753.00p 4,711.50p 4,732.50p 1,952
07/03/2025 4,686.00p 4,727.00p 4,686.00p 4,687.50p 1,596
06/03/2025 4,725.00p 4,729.00p 4,702.00p 4,729.00p 351
05/03/2025 4,756.00p 4,756.88p 4,676.00p 4,676.00p 2,391
04/03/2025 4,830.00p 4,837.16p 4,748.00p 4,748.00p 1,342
03/03/2025 4,977.00p 4,977.00p 4,936.50p 4,936.50p 650
28/02/2025 4,928.00p 4,940.70p 4,928.00p 4,940.50p 581
27/02/2025 4,989.00p 4,984.92p 4,982.50p 4,982.50p 10
26/02/2025 4,989.00p 4,990.38p 4,976.63p 4,981.50p 369
25/02/2025 5,032.00p 4,988.82p 4,954.00p 4,954.00p 241
24/02/2025 5,032.00p 5,034.67p 4,999.18p 5,013.50p 1,631
21/02/2025 5,045.00p 5,078.99p 5,042.00p 5,042.00p 1,910
20/02/2025 5,067.00p 5,102.67p 5,058.50p 5,058.50p 2,348
19/02/2025 5,090.00p 5,106.50p 5,086.00p 5,106.50p 2,250
18/02/2025 5,059.00p 5,076.00p 5,058.50p 5,068.00p 1,262
17/02/2025 5,058.00p 5,062.72p 5,043.00p 5,049.50p 5,035
14/02/2025 5,021.00p 5,049.00p 5,026.21p 5,037.00p 1,562
13/02/2025 5,021.00p 5,050.00p 5,021.00p 5,037.00p 2,274
12/02/2025 5,029.00p 5,056.00p 5,003.00p 5,010.00p 8,239
11/02/2025 5,028.00p 5,045.00p 5,013.39p 5,040.00p 4,497
10/02/2025 5,020.00p 5,037.00p 5,010.47p 4,989.50p 6,509
07/02/2025 5,006.00p 5,021.00p 4,989.50p 4,989.50p 15,520
06/02/2025 5,021.00p 5,043.61p 5,016.50p 5,016.50p 979
05/02/2025 4,962.00p 4,991.50p 4,951.52p 4,991.50p 5,431
04/02/2025 5,008.00p 5,023.00p 4,980.18p 4,991.50p 905
03/02/2025 5,031.00p 5,036.00p 4,973.00p 5,036.00p 2,139
31/01/2025 5,094.00p 5,096.78p 5,081.00p 5,081.00p 1,807
30/01/2025 5,089.00p 5,089.00p 5,044.00p 5,057.50p 5,517
29/01/2025 5,071.00p 5,095.00p 5,071.00p 5,072.50p 1,420
28/01/2025 5,058.00p 5,060.88p 5,038.50p 5,038.50p 1,542
27/01/2025 5,032.00p 5,083.00p 5,032.00p 5,060.00p 1,878
24/01/2025 5,107.00p 5,131.80p 5,103.50p 5,103.50p 743
23/01/2025 5,143.00p 5,160.00p 5,143.00p 5,160.00p 1,087
22/01/2025 5,155.00p 5,164.00p 5,126.18p 5,164.00p 2,051
21/01/2025 5,130.00p 5,164.14p 5,128.94p 5,153.50p 357
20/01/2025 5,130.00p 5,152.80p 5,120.30p 5,134.50p 2,479
17/01/2025 5,154.00p 5,160.82p 5,121.80p 5,151.00p 1,137
16/01/2025 5,079.00p 5,098.76p 5,079.00p 5,058.50p 1,831
15/01/2025 4,906.00p 5,058.50p 4,981.00p 5,058.50p 402
14/01/2025 4,906.00p 4,978.00p 4,975.00p 4,975.00p 100
13/01/2025 4,906.00p 4,934.50p 4,906.00p 4,934.50p 380
10/01/2025 4,939.00p 4,932.78p 4,911.00p 4,911.00p 216
09/01/2025 4,939.00p 4,939.73p 4,922.35p 4,925.50p 1,250
08/01/2025 4,921.00p 4,929.00p 4,877.61p 4,893.50p 2,992
07/01/2025 4,863.00p 4,913.50p 4,863.00p 4,913.50p 1,725
06/01/2025 4,852.00p 4,922.86p 4,919.00p 4,921.50p 230
03/01/2025 4,852.00p 4,863.00p 4,847.34p 4,859.00p 964
02/01/2025 4,830.00p 4,875.50p 4,822.00p 4,875.50p 1,079
01/01/2025 4,757.00p 4,803.26p 4,793.00p 4,793.00p 298
31/12/2024 4,757.00p 4,803.26p 4,793.00p 4,793.00p 298
30/12/2024 4,757.00p 4,834.00p 4,757.00p 4,786.00p 333
27/12/2024 4,828.00p 4,882.00p 4,818.00p 4,818.00p 511
26/12/2024 4,828.00p 4,828.00p 4,814.50p 4,814.50p 1,402
25/12/2024 4,828.00p 4,828.00p 4,814.50p 4,814.50p 1,402
24/12/2024 4,828.00p 4,828.00p 4,814.50p 4,814.50p 1,402
23/12/2024 4,794.00p 4,797.72p 4,782.00p 4,786.00p 4,798
20/12/2024 4,751.00p 4,772.00p 4,707.79p 4,772.00p 462
19/12/2024 4,720.00p 4,738.00p 4,709.43p 4,738.00p 1,720
18/12/2024 4,848.00p 4,849.00p 4,823.20p 4,849.00p 231
17/12/2024 4,848.00p 4,848.00p 4,827.00p 4,827.00p 1,667
16/12/2024 4,907.00p 4,907.30p 4,880.00p 4,882.00p 4,398
13/12/2024 4,916.00p 4,934.80p 4,906.00p 4,927.50p 1,313
12/12/2024 4,897.00p 4,919.00p 4,881.98p 4,919.00p 738
11/12/2024 4,976.00p 4,929.82p 4,897.00p 4,897.00p 795
10/12/2024 4,976.00p 4,976.00p 4,930.00p 4,934.50p 1,274
09/12/2024 4,977.00p 4,985.76p 4,973.00p 4,981.50p 504
06/12/2024 5,007.00p 5,007.00p 4,998.00p 4,998.00p 269
05/12/2024 5,037.00p 5,045.00p 5,013.50p 5,013.50p 2,345
04/12/2024 5,129.00p 5,102.00p 5,038.00p 5,040.00p 573
03/12/2024 5,129.00p 5,132.70p 5,104.50p 5,104.50p 834
02/12/2024 5,129.00p 5,139.50p 5,107.73p 5,139.50p 1,839
29/11/2024 5,133.00p 5,133.00p 5,128.88p 5,133.00p 182
28/11/2024 5,121.00p 5,125.00p 5,121.00p 5,121.00p 110
27/11/2024 5,216.00p 5,123.68p 5,102.50p 5,102.50p 83
26/11/2024 5,216.00p 5,217.80p 5,158.00p 5,181.00p 2,757
25/11/2024 5,133.00p 5,234.50p 5,152.00p 5,234.50p 13
22/11/2024 5,133.00p 5,162.00p 5,101.93p 5,080.50p 2,579
21/11/2024 5,030.00p 5,080.50p 5,010.00p 4,977.50p 1,324
20/11/2024 4,997.00p 5,007.78p 4,977.50p 4,977.50p 1,760
19/11/2024 5,006.00p 5,038.00p 4,978.86p 4,996.50p 856
18/11/2024 5,011.00p 5,032.50p 5,008.26p 5,032.50p 1,043
15/11/2024 5,079.00p 5,025.32p 5,013.48p 5,056.00p 1,293
14/11/2024 5,079.00p 5,081.08p 5,056.00p 5,056.00p 2,693
13/11/2024 5,030.00p 5,050.00p 5,008.96p 5,050.00p 1,126
12/11/2024 5,030.00p 5,057.40p 5,036.00p 5,036.00p 325
11/11/2024 5,030.00p 5,046.00p 5,015.34p 5,046.00p 2,111
08/11/2024 4,980.00p 4,995.00p 4,977.22p 4,995.00p 1,186
07/11/2024 4,996.00p 5,041.00p 4,966.50p 4,966.50p 898
06/11/2024 4,973.00p 5,026.06p 4,957.00p 4,969.50p 3,074
05/11/2024 4,761.00p 4,790.00p 4,757.76p 4,790.00p 755
04/11/2024 4,786.00p 4,786.00p 4,774.75p 4,784.50p 4,181
01/11/2024 4,807.00p 4,805.77p 4,794.35p 4,799.50p 1,715
31/10/2024 4,807.00p 4,826.50p 4,810.98p 4,826.50p 921
30/10/2024 4,807.00p 4,813.80p 4,807.00p 4,808.50p 1,700
29/10/2024 4,838.00p 4,838.00p 4,821.00p 4,821.00p 649
28/10/2024 4,843.00p 4,848.50p 4,812.01p 4,848.50p 3,587
25/10/2024 4,843.00p 4,847.50p 4,839.01p 4,847.50p 68
24/10/2024 4,843.00p 4,840.26p 4,786.00p 4,837.00p 4
23/10/2024 4,843.00p 4,843.00p 4,823.74p 4,837.00p 1,134
22/10/2024 4,881.00p 4,846.00p 4,823.71p 4,829.50p 766
21/10/2024 4,881.00p 4,908.00p 4,867.00p 4,867.00p 1,237
18/10/2024 4,896.00p 4,901.45p 4,883.00p 4,883.00p 449
17/10/2024 4,917.00p 4,950.42p 4,915.00p 4,915.00p 106
16/10/2024 4,917.00p 4,918.50p 4,881.00p 4,918.50p 691
15/10/2024 4,917.00p 4,917.00p 4,907.00p 4,907.00p 154
14/10/2024 4,882.00p 4,905.00p 4,879.79p 4,900.00p 967
11/10/2024 4,815.00p 4,863.50p 4,811.78p 4,863.50p 950

Market data

Select a section