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
5 Dec 2023	GBP	53.69	53.69	53.5	53.585	53.585	-0.115 (-0.21%)	54
4 Dec 2023	GBP	53.52	53.834	53.44	53.7	53.7	+0.515 (+0.97%)	33
1 Dec 2023	GBP	53.33	53.33	53.185	53.185	53.185	+0.29 (+0.55%)	300
30 Nov 2023	GBP	52.41	52.895	52.41	52.895	52.895	+0.31 (+0.59%)	64
29 Nov 2023	GBP	52.71	52.7963	52.52	52.585	52.585	-0.27 (-0.51%)	1,290
28 Nov 2023	GBP	53	53	52.855	52.855	52.855	-0.285 (-0.54%)	640
27 Nov 2023	GBP	53.06	53.1786	52.979	53.14	53.14	-0.035 (-0.07%)	2,417
24 Nov 2023	GBP	53.3	53.52	53.175	53.175	53.175	-0.25 (-0.47%)	864
23 Nov 2023	GBP	53.35	53.425	53.279	53.425	53.425	-0.17 (-0.32%)	1,880
22 Nov 2023	GBP	53.55	53.595	53.102	53.595	53.595	+0.615 (+1.16%)	2,680
21 Nov 2023	GBP	52.85	52.98	52.796	52.98	52.98	-0.02 (-0.04%)	1,285
20 Nov 2023	GBP	53	53.0357	52.9383	53	53	-0.26 (-0.49%)	171
17 Nov 2023	GBP	53.5	53.5	53.26	53.26	53.26	-0.07 (-0.13%)	1,001
16 Nov 2023	GBP	53.19	53.33	53.19	53.33	53.33	+0.24 (+0.45%)	480
15 Nov 2023	GBP	53.27	53.27	53.09	53.09	53.09	-0.035 (-0.07%)	3,963
14 Nov 2023	GBP	52.96	53.125	52.96	53.125	53.125	-0.185 (-0.35%)	322
13 Nov 2023	GBP	53.3	53.31	53.3	53.31	53.31	+0.02 (+0.04%)	160
10 Nov 2023	GBP	53.18	53.43	53.149	53.29	53.29	+0.205 (+0.39%)	811
9 Nov 2023	GBP	53.1956	53.1956	53.085	53.085	53.085	+0.04 (+0.08%)	310
8 Nov 2023	GBP	53.01	53.3742	53.01	53.045	53.045	-0.2 (-0.38%)	1,164
7 Nov 2023	GBP	53.15	53.245	52.9767	53.245	53.245	+0.325 (+0.61%)	57
6 Nov 2023	GBP	52.8	52.9351	52.7876	52.92	52.92	-0.26 (-0.49%)	2,950
3 Nov 2023	GBP	53.37	53.68	53.18	53.18	53.18	-0.14 (-0.26%)	4,223
2 Nov 2023	GBP	52.79	53.32	52.7653	53.32	53.32	+0.52 (+0.98%)	252
1 Nov 2023	GBP	53.12	53.12	52.8	52.8	52.8	+0.365 (+0.70%)	4
31 Oct 2023	GBP	52.24	52.435	52.126	52.435	52.435	+0.425 (+0.82%)	5
30 Oct 2023	GBP	52.0508	52.0508	52.01	52.01	52.01	-0.08 (-0.15%)	200
27 Oct 2023	GBP	52.29	52.77	52.09	52.09	52.09	-0.825 (-1.56%)	1,123
26 Oct 2023	GBP	52.83	52.915	52.789	52.915	52.915	+0.15 (+0.28%)	640
25 Oct 2023	GBP	52.36	52.765	52.36	52.765	52.765	+0.47 (+0.90%)	510

First
6
7
8
9
10
Last

Unicorn Response |