Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI USA Value ETF

(UVAL)
Sector: n/a
4,639.00p
-18.50p -0.40
Last updated: 16:35:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 4,643.00p 4,657.50p 4,636.22p 4,657.50p 851
23/06/2025 4,608.00p 4,650.98p 4,593.80p 4,612.00p 1,773
20/06/2025 4,608.00p 4,636.00p 4,591.78p 4,636.00p 1,564
19/06/2025 4,638.00p 4,603.58p 4,587.18p 4,591.50p 758
18/06/2025 4,638.00p 4,638.00p 4,607.99p 4,638.00p 487
17/06/2025 4,629.00p 4,629.00p 4,584.09p 4,629.00p 2,561
16/06/2025 4,588.00p 4,601.91p 4,573.69p 4,588.00p 338
13/06/2025 4,608.00p 4,585.00p 4,564.76p 4,585.00p 1,743
12/06/2025 4,608.00p 4,608.00p 4,583.88p 4,600.00p 63
11/06/2025 4,646.00p 4,664.78p 4,634.50p 4,634.50p 4,362
10/06/2025 4,600.00p 4,645.00p 4,597.00p 4,645.00p 7,021
09/06/2025 4,511.00p 4,590.11p 4,561.12p 4,581.50p 929
06/06/2025 4,511.00p 4,569.50p 4,524.67p 4,569.50p 1,441
05/06/2025 4,511.00p 4,521.82p 4,490.00p 4,517.00p 977
04/06/2025 4,541.00p 4,551.03p 4,524.00p 4,524.00p 126
03/06/2025 4,440.00p 4,510.00p 4,444.04p 4,510.00p 668
02/06/2025 4,440.00p 4,449.75p 4,439.16p 4,440.00p 966
30/05/2025 4,544.00p 4,497.81p 4,457.56p 4,487.50p 468
29/05/2025 4,544.00p 4,544.00p 4,480.30p 4,484.00p 2,001
28/05/2025 4,413.00p 4,504.73p 4,495.01p 4,499.00p 1,888
27/05/2025 4,413.00p 4,496.50p 4,466.52p 4,496.50p 838
26/05/2025 4,413.00p 4,471.84p 4,405.82p 4,421.50p 12,920
23/05/2025 4,413.00p 4,471.84p 4,405.82p 4,421.50p 12,920
22/05/2025 4,651.00p 4,528.00p 4,489.03p 4,490.00p 2,958
21/05/2025 4,651.00p 4,594.33p 4,577.60p 4,582.00p 1,021
20/05/2025 4,651.00p 4,651.00p 4,620.04p 4,651.00p 747
19/05/2025 4,598.00p 4,631.00p 4,597.00p 4,625.00p 2,584
16/05/2025 4,622.00p 4,652.00p 4,622.00p 4,652.00p 9,469
15/05/2025 4,585.00p 4,619.24p 4,582.00p 4,613.00p 2,683
14/05/2025 4,599.00p 4,614.00p 4,596.88p 4,614.00p 777
13/05/2025 4,653.00p 4,658.00p 4,643.90p 4,658.00p 721
12/05/2025 4,633.00p 4,677.58p 4,623.50p 4,623.50p 1,443
09/05/2025 4,511.00p 4,517.80p 4,483.08p 4,488.50p 1,264
08/05/2025 4,476.00p 4,507.88p 4,456.00p 4,503.00p 551
07/05/2025 4,434.00p 4,434.00p 4,405.00p 4,422.50p 4,221
06/05/2025 4,410.00p 4,428.73p 4,383.00p 4,408.00p 3,269
05/05/2025 4,447.00p 4,443.50p 4,440.71p 4,443.50p 104
02/05/2025 4,447.00p 4,443.50p 4,440.71p 4,443.50p 104
01/05/2025 4,447.00p 4,447.00p 4,406.52p 4,435.50p 1,039
30/04/2025 4,355.00p 4,368.00p 4,320.30p 4,368.00p 1,876
29/04/2025 4,337.00p 4,361.86p 4,346.50p 4,346.50p 8,335
28/04/2025 4,337.00p 4,344.86p 4,337.00p 4,337.00p 546
25/04/2025 4,359.00p 4,380.37p 4,336.00p 4,336.00p 909
24/04/2025 4,278.00p 4,366.00p 4,276.94p 4,366.00p 1,125
23/04/2025 4,313.00p 4,357.00p 4,309.14p 4,322.00p 1,672
22/04/2025 4,157.00p 4,218.00p 4,154.00p 4,207.50p 1,603
21/04/2025 4,258.00p 4,258.00p 4,216.29p 4,233.00p 9,885
18/04/2025 4,258.00p 4,258.00p 4,216.29p 4,233.00p 9,885
17/04/2025 4,258.00p 4,258.00p 4,216.29p 4,233.00p 9,885
16/04/2025 4,225.00p 4,292.00p 4,225.00p 4,291.50p 4,403
15/04/2025 4,305.00p 4,305.00p 4,288.00p 4,297.50p 832
14/04/2025 4,313.00p 4,316.80p 4,287.00p 4,287.00p 2,742
11/04/2025 4,081.00p 4,267.82p 4,195.00p 4,195.00p 392
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

Market data

Select a section