SPDR® S&P 500 Low Volatility U Recent Share Price (LSE:USLV)

LSE:USLV - SPDR® S&P 500 Low Volatility U SPDR® S&P 500 Low Volatility U
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Sep 2023	GBP	53.212	53.2435	53.2	53.2	53.2	+0.22 (+0.42%)	920
11 Sep 2023	GBP	52.92	53.07	52.92	52.98	52.98	-0.125 (-0.24%)	1,741
8 Sep 2023	GBP	52.95	53.105	52.81	53.105	53.105	+0.04 (+0.08%)	1,241
7 Sep 2023	GBP	52.49	53.065	52.49	53.065	53.065	+0.515 (+0.98%)	205
6 Sep 2023	GBP	52.5421	52.55	52.5421	52.55	52.55	+0.01 (+0.02%)	300
5 Sep 2023	GBP	52.87	53.1	52.54	52.54	52.54	-0.06 (-0.11%)	1,088
4 Sep 2023	GBP	52.63	52.63	52.6	52.6	52.6	-0.295 (-0.56%)	130
1 Sep 2023	GBP	52.44	52.98	52.44	52.895	52.895	-0.065 (-0.12%)	37
31 Aug 2023	GBP	53.15	53.15	52.96	52.96	52.96	+0.13 (+0.25%)	67
30 Aug 2023	GBP	52.88	52.88	52.83	52.83	52.83	-0.18 (-0.34%)	149
29 Aug 2023	GBP	53.01	53.41	53.01	53.01	53.01	-0.065 (-0.12%)	1,404
25 Aug 2023	GBP	52.88	53.075	52.88	53.075	53.075	+0.25 (+0.47%)	1,000
24 Aug 2023	GBP	52.34	52.825	52.34	52.825	52.825	+0.58 (+1.11%)	467
23 Aug 2023	GBP	52.46	52.46	52.245	52.245	52.245	+0.235 (+0.45%)	130
22 Aug 2023	GBP	52.01	52.01	52.01	52.01	52.01	-0.005 (-0.01%)	0
21 Aug 2023	GBP	52.4427	52.4715	52.015	52.015	52.015	-0.39 (-0.74%)	1,065
18 Aug 2023	GBP	52.3	52.44	52.174	52.405	52.405	-0.02 (-0.04%)	2,008
17 Aug 2023	GBP	52.58	52.58	52.425	52.425	52.425	-0.325 (-0.62%)	777
16 Aug 2023	GBP	52.51	52.77	52.5	52.75	52.75	-0.095 (-0.18%)	2,536
15 Aug 2023	GBP	53.04	53.04	52.82	52.845	52.845	-0.575 (-1.08%)	226
14 Aug 2023	GBP	53.6114	53.6114	53.42	53.42	53.42	+0.065 (+0.12%)	435
11 Aug 2023	GBP	53.36	53.36	53.225	53.355	53.355	-0.17 (-0.32%)	3,953
10 Aug 2023	GBP	53.43	53.525	53.1	53.525	53.525	+0.125 (+0.23%)	815
9 Aug 2023	GBP	53.42	53.42	53.4	53.4	53.4	+0.41 (+0.77%)	0
8 Aug 2023	GBP	53.31	53.31	52.99	52.99	52.99	-0.285 (-0.53%)	130
7 Aug 2023	GBP	53.275	53.275	53.275	53.275	53.275	-0.05 (-0.09%)	152
4 Aug 2023	GBP	53.58	53.58	53.325	53.325	53.325	-0.18 (-0.34%)	100
3 Aug 2023	GBP	53.505	53.505	53.505	53.505	53.505	-0.645 (-1.19%)	706
2 Aug 2023	GBP	53.93	54.15	53.93	54.15	54.15	+0.32 (+0.59%)	158
1 Aug 2023	GBP	53.71	53.86	53.68	53.83	53.83	+0.32 (+0.60%)	1,424

First
8
9
10
11
12
Last

Unicorn Response |