Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI USA Value ETF

(UVAL)
Sector: n/a
5,151.00p
68.00p 1.34
Last updated: 16:59:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 4,833.00p 4,839.00p 4,825.26p 4,835.50p 961
09/10/2024 4,779.00p 4,831.00p 4,785.30p 4,831.00p 218
08/10/2024 4,779.00p 4,782.55p 4,779.00p 4,779.50p 619
07/10/2024 4,769.00p 4,797.00p 4,779.00p 4,793.50p 418
04/10/2024 4,769.00p 4,769.00p 4,769.00p 4,769.00p 369
03/10/2024 4,703.00p 4,760.40p 4,748.50p 4,748.50p 1,900
02/10/2024 4,703.00p 4,730.00p 4,696.00p 4,729.50p 2,400
01/10/2024 4,735.00p 4,741.68p 4,707.70p 4,711.50p 2,486
30/09/2024 4,695.00p 4,711.00p 4,686.00p 4,711.00p 4,766
27/09/2024 4,716.00p 4,726.50p 4,696.92p 4,726.50p 51
26/09/2024 4,699.00p 4,699.47p 4,667.00p 4,669.50p 1,436
25/09/2024 4,667.00p 4,679.86p 4,656.72p 4,672.50p 2,440
24/09/2024 4,714.00p 4,714.00p 4,672.00p 4,672.00p 1,134
23/09/2024 4,671.00p 4,698.12p 4,657.50p 4,657.50p 572
20/09/2024 4,684.00p 4,690.00p 4,668.00p 4,668.00p 1,269
19/09/2024 4,735.00p 4,735.28p 4,713.51p 4,715.50p 11,889
18/09/2024 4,691.00p 4,711.31p 4,683.44p 4,697.00p 631
17/09/2024 4,691.00p 4,728.50p 4,689.78p 4,728.50p 411
16/09/2024 4,645.00p 4,665.00p 4,642.00p 4,655.00p 3,912
13/09/2024 4,645.00p 4,649.03p 4,613.23p 4,600.50p 3,083
12/09/2024 4,526.00p 4,618.81p 4,600.50p 4,538.50p 139
11/09/2024 4,526.00p 4,572.85p 4,526.00p 4,581.50p 3,689
10/09/2024 4,602.00p 4,615.76p 4,581.50p 4,581.50p 1,475
09/09/2024 4,572.00p 4,601.50p 4,569.78p 4,601.50p 1,940
06/09/2024 4,567.00p 4,587.17p 4,550.00p 4,550.00p 1,730
05/09/2024 4,630.00p 4,630.00p 4,582.50p 4,582.50p 2,338
04/09/2024 4,661.00p 4,661.00p 4,644.80p 4,650.00p 3,283
03/09/2024 4,685.00p 4,721.53p 4,685.00p 4,688.00p 1,200
02/09/2024 4,723.00p 4,730.00p 4,721.89p 4,697.50p 5,766
30/08/2024 4,643.00p 4,697.50p 4,674.79p 4,697.50p 122
29/08/2024 4,643.00p 4,689.50p 4,643.00p 4,689.50p 909
28/08/2024 4,651.00p 4,656.19p 4,639.00p 4,645.50p 2,430
27/08/2024 4,662.00p 4,666.44p 4,644.00p 4,644.00p 1,241
26/08/2024 4,665.00p 4,675.16p 4,648.00p 4,648.00p 3,722
23/08/2024 4,665.00p 4,675.16p 4,648.00p 4,648.00p 3,722
22/08/2024 4,665.00p 4,675.16p 4,648.00p 4,648.00p 3,722
21/08/2024 4,667.00p 4,669.90p 4,660.50p 4,660.50p 2,718
20/08/2024 4,699.00p 4,699.00p 4,662.50p 4,662.50p 1,159
19/08/2024 4,669.00p 4,686.00p 4,664.00p 4,686.00p 2,468
16/08/2024 4,678.00p 4,678.00p 4,654.00p 4,682.00p 8,915
15/08/2024 4,621.00p 4,689.88p 4,616.10p 4,682.00p 2,744
14/08/2024 4,606.00p 4,610.00p 4,594.08p 4,609.50p 644
13/08/2024 4,573.00p 4,579.00p 4,560.21p 4,579.00p 1,332
12/08/2024 4,603.00p 4,605.39p 4,571.00p 4,571.00p 7,226
09/08/2024 4,602.00p 4,615.00p 4,582.00p 4,583.00p 4,858
08/08/2024 4,512.00p 4,592.00p 4,502.00p 4,592.00p 3,654
07/08/2024 4,569.00p 4,611.00p 4,569.00p 4,600.00p 9,926
06/08/2024 4,566.00p 4,582.80p 4,548.80p 4,570.00p 6,905
05/08/2024 4,536.00p 4,557.40p 4,473.00p 4,510.50p 4,607
02/08/2024 4,752.00p 4,752.00p 4,593.00p 4,593.00p 1,534
01/08/2024 4,878.00p 4,878.00p 4,792.50p 4,792.50p 2,986
31/07/2024 4,848.00p 4,870.49p 4,848.00p 4,865.00p 1,400
30/07/2024 4,860.00p 4,860.00p 4,820.20p 4,831.00p 4,408
29/07/2024 4,866.00p 4,870.02p 4,814.00p 4,814.00p 1,748
26/07/2024 4,814.00p 4,817.00p 4,800.00p 4,783.00p 1,336
25/07/2024 4,757.00p 4,787.00p 4,757.00p 4,783.00p 1,066
24/07/2024 4,779.00p 4,780.39p 4,763.00p 4,763.00p 2,881
23/07/2024 4,826.00p 4,856.00p 4,796.00p 4,798.00p 2,571
22/07/2024 4,812.00p 4,812.60p 4,805.50p 4,805.50p 800
19/07/2024 4,863.00p 4,878.20p 4,809.50p 4,809.50p 8,319
18/07/2024 4,877.00p 4,906.00p 4,870.61p 4,906.00p 560

Market data

Select a section