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
31 Jul 2023	GBP	53.67	53.88	53.36	53.51	53.51	-0.27 (-0.50%)	1,876
28 Jul 2023	GBP	53.99	53.99	53.76	53.78	53.78	+0.03 (+0.06%)	430
27 Jul 2023	GBP	53.74	54.1558	53.695	53.75	53.75	-0.155 (-0.29%)	3,725
26 Jul 2023	GBP	53.9882	53.9882	53.897	53.905	53.905	-0.155 (-0.29%)	569
25 Jul 2023	GBP	54.23	54.307	54.06	54.06	54.06	-0.295 (-0.54%)	2,165
24 Jul 2023	GBP	54.32	54.43	54.176	54.355	54.355	+0.195 (+0.36%)	1,190
21 Jul 2023	GBP	54.01	54.16	54.01	54.16	54.16	+0.595 (+1.11%)	1,210
20 Jul 2023	GBP	53.07	53.565	53.06	53.565	53.565	+0.81 (+1.54%)	10,048
19 Jul 2023	GBP	52.46	53.15	52.46	52.755	52.755	+0.505 (+0.97%)	2,866
18 Jul 2023	GBP	51.78	52.25	51.78	52.25	52.25	+0.135 (+0.26%)	2,336
17 Jul 2023	GBP	52.04	52.17	51.84	52.115	52.115	+0.2 (+0.39%)	175
14 Jul 2023	GBP	51.82	52.003	51.82	51.915	51.915	-0.1 (-0.19%)	517
13 Jul 2023	GBP	51.88	52.4088	51.88	52.015	52.015	-0.435 (-0.83%)	1,925
12 Jul 2023	GBP	52.49	52.519	52.45	52.45	52.45	-0.075 (-0.14%)	126
11 Jul 2023	GBP	52.32	52.525	52.32	52.525	52.525	-0.12 (-0.23%)	13,727
10 Jul 2023	GBP	52.66	52.91	52.6	52.645	52.645	-0.17 (-0.32%)	1,689
7 Jul 2023	GBP	53.32	53.34	52.815	52.815	52.815	-0.74 (-1.38%)	2,324
6 Jul 2023	GBP	53.42	53.555	53.42	53.555	53.555	-0.21 (-0.39%)	260
5 Jul 2023	GBP	53.62	53.765	53.58	53.765	53.765	+0.165 (+0.31%)	1,174
4 Jul 2023	GBP	53.8	53.8045	53.59	53.6	53.6	-0.235 (-0.44%)	403
3 Jul 2023	GBP	53.72	53.835	53.54	53.835	53.835	+0.375 (+0.70%)	2,551
30 Jun 2023	GBP	53.5935	53.6258	53.424	53.46	53.46	-0.04 (-0.07%)	744
29 Jun 2023	GBP	53.26	53.5	53.089	53.5	53.5	+0.36 (+0.68%)	3,641
28 Jun 2023	GBP	53.41	53.52	53.1	53.14	53.14	+0.115 (+0.22%)	5,673
27 Jun 2023	GBP	53.07	53.1242	52.954	53.025	53.025	+0.245 (+0.46%)	2,112
26 Jun 2023	GBP	52.81	52.9818	52.69	52.78	52.78	-0.505 (-0.95%)	6,711
23 Jun 2023	GBP	53.285	53.285	53.285	53.285	53.285	+0.17 (+0.32%)	0
22 Jun 2023	GBP	52.92	53.115	52.92	53.115	53.115	-0.185 (-0.35%)	1
21 Jun 2023	GBP	53.1512	53.3	53.1412	53.3	53.3	+0.105 (+0.20%)	175
20 Jun 2023	GBP	53.13	53.28	53.13	53.195	53.195	+0.04 (+0.08%)	979

First
9
10
11
12
13
Last

Unicorn Response |