Spdr Us Agg More Historical Data - USAG | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Us Agg (USAG)
Spdr Us Agg (USAG) Historical

USAG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	93.85	-0.61	-0.65%	94.53	99.36	93.485	65
Jun 06 2024	94.46	0.06	0.06%	94.46	94.46	94.46	0
Jun 05 2024	94.40	0.32	0.34%	94.40	94.40	94.40	0
Jun 04 2024	94.08	0.31	0.33%	93.73	94.405	93.73	64
Jun 03 2024	93.77	0.50	0.54%	93.80	93.90	93.61	5,598
May 31 2024	93.27	0.29	0.31%	93.02	98.985	92.81	310
May 30 2024	92.98	0.41	0.44%	92.80	93.055	92.80	2,659
May 29 2024	92.57	-0.65	-0.70%	92.71	98.735	92.48	336
May 28 2024	93.22	-0.11	-0.12%	94.05	99.175	93.115	9,159
May 24 2024	93.33	0.15	0.16%	93.40	98.885	93.035	65
May 23 2024	93.18	-0.40	-0.43%	93.66	99.145	92.155	2,142
May 22 2024	93.58	-0.05	-0.05%	93.33	98.97	93.245	2,187
May 21 2024	93.63	0.16	0.17%	93.62	99.17	93.34	368
May 20 2024	93.47	-0.19	-0.20%	93.56	99.085	93.27	116
May 17 2024	93.66	-0.28	-0.30%	93.70	99.115	93.555	209
May 16 2024	93.94	0.03	0.03%	94.00	94.06	93.875	16
May 15 2024	93.91	0.64	0.69%	93.55	99.21	93.00	5
May 14 2024	93.27	0.16	0.17%	93.34	93.415	93.165	117
May 13 2024	93.11	0.12	0.13%	93.11	93.11	93.11	3,005
May 10 2024	92.99	-0.11	-0.12%	92.99	92.99	92.99	0
May 09 2024	93.10	-0.03	-0.03%	93.10	93.10	93.10	0
May 08 2024	93.125	-0.29	-0.31%	93.125	93.125	93.125	2,195
May 07 2024	93.415	0.54	0.58%	93.09	93.45	92.985	3,472
May 03 2024	92.875	0.57	0.62%	92.59	99.605	92.585	166
May 02 2024	92.305	0.36	0.39%	92.305	92.305	92.305	0
May 01 2024	91.945	-0.01	-0.01%	91.86	91.945	91.86	3,098
Apr 30 2024	91.955	-0.23	-0.25%	92.24	92.24	91.76	63
Apr 29 2024	92.185	0.25	0.27%	91.96	92.27	91.96	1,915
Apr 26 2024	91.935	0.29	0.32%	91.84	92.055	91.665	11,278
Apr 25 2024	91.645	-0.24	-0.26%	91.645	91.645	91.645	0
Apr 24 2024	91.885	-0.32	-0.35%	91.97	98.335	91.755	9
Apr 23 2024	92.205	0.22	0.24%	91.91	92.395	91.775	4,062
Apr 22 2024	91.985	0.02	0.02%	92.03	92.09	91.81	2,303
Apr 19 2024	91.965	0.07	0.08%	91.965	91.965	91.965	0
Apr 18 2024	91.895	-0.02	-0.02%	91.895	91.895	91.895	0
Apr 17 2024	91.915	0.26	0.28%	91.90	91.935	91.815	21
Apr 16 2024	91.655	-0.25	-0.27%	91.67	97.85	91.195	1,335
Apr 15 2024	91.905	-0.68	-0.73%	92.40	98.395	91.72	185
Apr 12 2024	92.58	0.41	0.45%	92.58	92.58	92.58	0
Apr 11 2024	92.165	-0.50	-0.53%	92.27	92.44	92.105	7,760
Apr 10 2024	92.66	-0.74	-0.79%	92.63	98.695	92.53	152
Apr 09 2024	93.40	0.38	0.40%	93.20	93.405	93.20	318
Apr 08 2024	93.025	-0.29	-0.31%	93.00	96.29	92.76	2,817
Apr 05 2024	93.31	-0.17	-0.18%	93.22	93.48	93.205	10
Apr 04 2024	93.48	0.24	0.26%	93.24	96.625	93.22	46
Apr 03 2024	93.24	-0.16	-0.17%	93.00	96.50	93.00	126
Apr 02 2024	93.40	-0.82	-0.87%	93.20	96.50	93.095	7,734
Mar 28 2024	94.22	0.08	0.08%	94.22	94.22	94.22	1
Mar 27 2024	94.145	0.34	0.37%	93.93	94.215	93.905	1,171
Mar 26 2024	93.80	-0.02	-0.02%	93.85	96.50	93.545	244
Mar 25 2024	93.815	-0.20	-0.21%	93.77	93.935	93.77	3,224
Mar 22 2024	94.015	0.29	0.31%	94.015	94.015	94.015	0
Mar 21 2024	93.725	0.18	0.19%	93.89	96.675	93.505	59
Mar 20 2024	93.545	0.16	0.17%	93.545	93.545	93.545	0
Mar 19 2024	93.385	0.19	0.20%	93.385	93.385	93.385	0
Mar 18 2024	93.195	-0.18	-0.19%	93.40	93.44	93.155	9,352
Mar 15 2024	93.375	-0.06	-0.06%	93.52	93.60	93.165	305
Mar 14 2024	93.435	-0.59	-0.62%	93.435	93.435	93.435	193
Mar 13 2024	94.02	-0.09	-0.09%	93.97	94.035	93.965	480
Mar 12 2024	94.105	-0.28	-0.29%	94.105	94.105	94.105	0
Mar 11 2024	94.38	-0.02	-0.02%	94.44	96.98	94.275	340

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