Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr } Cons Dis (CDIS) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 165.20 167.73 165.20 167.73 15
9th Jul 2025 (Wed) 165.56 165.56 165.56 165.20 195
8th Jul 2025 (Tue) 163.04 163.91 163.04 163.91 1,778
7th Jul 2025 (Mon) 161.97 163.04 161.97 163.04 3,206
4th Jul 2025 (Fri) 163.85 163.85 161.97 161.97 0
3rd Jul 2025 (Thu) 163.36 163.36 163.36 163.85 10
2nd Jul 2025 (Wed) 162.82 162.88 162.82 163.41 558
1st Jul 2025 (Tue) 159.99 161.92 159.99 161.92 0
30th Jun 2025 (Mon) 159.68 159.70 159.68 159.99 408
27th Jun 2025 (Fri) 156.84 160.28 156.84 160.28 0
26th Jun 2025 (Thu) 156.28 156.28 156.28 156.84 4,017
25th Jun 2025 (Wed) 159.54 159.54 158.06 158.08 1,481
24th Jun 2025 (Tue) 157.19 159.03 157.19 159.03 0
23rd Jun 2025 (Mon) 156.88 157.19 156.88 157.19 0
20th Jun 2025 (Fri) 157.46 157.46 157.46 156.88 2
19th Jun 2025 (Thu) 159.41 159.41 156.41 156.41 18
18th Jun 2025 (Wed) 158.92 158.92 158.92 159.41 16
17th Jun 2025 (Tue) 160.64 160.64 160.64 159.94 28
16th Jun 2025 (Mon) 160.44 162.07 160.44 162.07 90
13th Jun 2025 (Fri) 163.46 163.46 160.44 160.44 0
12th Jun 2025 (Thu) 163.28 163.82 163.28 163.46 105
11th Jun 2025 (Wed) 166.54 166.54 165.38 165.40 152
10th Jun 2025 (Tue) 165.58 166.36 165.40 166.45 11,905
9th Jun 2025 (Mon) 164.92 164.92 164.92 165.05 141,487
6th Jun 2025 (Fri) 164.99 164.99 164.89 164.89 173
5th Jun 2025 (Thu) 165.98 165.98 164.99 164.99 2,120
4th Jun 2025 (Wed) 165.46 165.98 165.44 165.98 58
3rd Jun 2025 (Tue) 165.22 165.22 165.22 165.22 30
2nd Jun 2025 (Mon) 164.96 164.96 164.96 165.57 11
30th May 2025 (Fri) 167.76 167.76 166.86 166.96 153
29th May 2025 (Thu) 168.84 168.84 168.84 167.27 28
28th May 2025 (Wed) 168.26 168.26 167.66 167.66 0
27th May 2025 (Tue) 168.64 168.74 168.64 168.26 576
26th May 2025 (Mon) 166.28274 166.28274 166.28274 166.28274 0
23rd May 2025 (Fri) 169.58 169.58 166.00 166.01 300
22nd May 2025 (Thu) 169.48 169.48 169.20 169.21 819
21st May 2025 (Wed) 171.50 171.60 171.08 171.38 418
20th May 2025 (Tue) 171.20 172.82 171.20 172.65 884
19th May 2025 (Mon) 171.26 171.26 171.24 171.47 418
16th May 2025 (Fri) 171.88 171.88 171.88 172.36 22
15th May 2025 (Thu) 172.22 172.22 171.00 171.00 77
14th May 2025 (Wed) 171.90 171.90 171.90 172.22 767
13th May 2025 (Tue) 170.77 173.19 170.77 173.19 0
12th May 2025 (Mon) 164.30 164.30 164.30 170.77 5,050
FTSE 100 Latest
Value8,941.12
Change-34.54