Spdr � Corp 0-5 Historical Data - SUKC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr � Corp 0-5 (SUKC)
Spdr � Corp 0-5 (SUKC) Historical

Spdr � Corp 0-5 (SUKC)

29.045

-0.01

(-0.03%)

Closed June 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718987400	29.045	-0.01	-0.03	29.05	29.235	28.985	25140
1718901000	29.055	0.05	0.19	29.04	29.09	28.99	6740
1718814600	29	0.05	0.17	29.02	29.065	28.97	4550
1718728200	28.95	0.01	0.03	28.97	29.015	28.92	9718
1718641800	28.94	-0.12	-0.41	28.93	28.97	28.9	8858
1718382600	29.06	0.09	0.31	28.93	29.11	28.93	17452
1718296200	28.97	0	0.00	28.94	29.025	28.85	4609
1718209800	28.97	0.13	0.47	28.88	29.125	28.855	14309
1718123400	28.835	-0.03	-0.09	28.92	28.95	28.82	8110
1718037000	28.86	-0.04	-0.12	28.84	28.915	28.83	26616
1717777800	28.895	-0.06	-0.19	28.91	29.315	28.845	15718
1717691400	28.95	0.01	0.03	28.92	29.045	28.89	20829
1717605000	28.94	-0.01	-0.02	28.93	29	28.875	13633
1717518600	28.945	-0.07	-0.22	28.93	29.01	28.9	22836
1717432200	29.01	0.12	0.42	28.95	29.01	28.85	21587
1717173000	28.89	0.03	0.10	28.85	29.08	28.83	5911
1717086600	28.86	0.05	0.17	28.81	28.905	28.79	20848
1717000200	28.81	-0.07	-0.23	28.81	28.93	28.79	7544
1716913800	28.875	0.01	0.03	28.96	29	28.82	11945
1716568200	28.865	-0.03	-0.09	28.82	28.915	28.785	8901
1716481800	28.89	-0.03	-0.09	28.92	28.95	28.84	7850
1716395400	28.915	-0.08	-0.26	28.94	28.95	28.825	10717
1716309000	28.99	0.02	0.09	28.9	29.035	28.86	12879
1716222600	28.965	0	0.00	28.95	28.975	28.95	27544
1715963400	28.965	-0.04	-0.12	28.99	29.035	28.915	66818
1715877000	29	0.01	0.03	28.98	29.08	28.95	25592
1715790600	28.99	0.05	0.17	28.93	29.17	28.84	9641
1715704200	28.94	0.01	0.03	28.95	29.09	28.825	10340
1715617800	28.93	0.03	0.10	28.92	28.97	28.87	23847
1715358600	28.9	-0.03	-0.10	28.96	29.055	28.855	16666
1715272200	28.93	0.06	0.21	28.96	28.96	28.925	4927
1715185800	28.87	-0.01	-0.02	28.92	28.925	28.87	5923
1715099400	28.875	0.07	0.24	28.72	28.985	28.72	12689
1714753800	28.805	0.07	0.23	28.82	29.205	28.735	18438
1714667400	28.74	0.1	0.35	28.71	28.905	28.595	9963
1714581000	28.64	-0.01	-0.03	28.64	28.69	28.64	7188
1714494600	28.65	-0.08	-0.28	28.69	28.78	28.62	10975
1714408200	28.73	0.04	0.12	28.69	28.735	28.69	7030
1714149000	28.695	0.05	0.17	28.72	28.73	28.665	10191
1714062600	28.645	-0.01	-0.02	28.68	28.765	28.62	20012
1713976200	28.65	-0.09	-0.31	28.76	28.76	28.65	39166
1713889800	28.74	-0.01	-0.02	28.74	28.78	28.635	8882
1713803400	28.745	0.1	0.33	28.72	28.88	28.665	13067
1713544200	28.65	0.03	0.10	28.68	28.695	28.59	22138
1713457800	28.62	0.01	0.02	28.64	28.695	28.61	41464
1713371400	28.615	-0.02	-0.05	28.61	28.685	28.57	17302
1713285000	28.63	-0.11	-0.38	28.79	28.79	28.59	27016
1713198600	28.74	-0.02	-0.07	28.76	28.86	28.58	15220
1712939400	28.76	0.11	0.38	28.67	28.855	28.565	25006
1712853000	28.65	-0.12	-0.40	28.66	28.695	28.65	4129
1712766600	28.765	-0.07	-0.23	28.87	29.01	28.735	8478
1712680200	28.83	0.03	0.10	28.84	28.84	28.8	8922
1712593800	28.8	-0.01	-0.02	28.75	28.83	28.75	31356
1712334600	28.805	0	0.02	28.81	28.895	28.69	67234
1712248200	28.8	0.02	0.07	28.74	28.9	28.595	70236
1712161800	28.78	0.02	0.07	28.83	29.01	28.63	7029
1712075400	28.76	-0.09	-0.31	28.88	28.925	28.625	11457
1711647000	28.85	0.04	0.12	28.83	28.85	28.785	37639
1711560600	28.815	0.01	0.02	28.87	28.905	28.71	24069
1711474200	28.81	0.07	0.24	28.93	28.93	28.655	6500
1711387800	28.74	-0.09	-0.31	28.8	28.91	28.69	21430

Spdr � Corp 0-5

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions