Close
Company Search
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 Ice 0-5usg (SEMH) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Sep 2025 (Mon) 20.195 20.195 20.195 20.2275 9
12th Sep 2025 (Fri) 20.27 20.2875 20.27 20.2875 22
11th Sep 2025 (Thu) 20.2675 20.27 20.2675 20.27 0
10th Sep 2025 (Wed) 20.2725 20.2725 20.2675 20.2675 0
9th Sep 2025 (Tue) 20.245 20.2725 20.245 20.2725 0
8th Sep 2025 (Mon) 20.305 20.305 20.305 20.245 787
5th Sep 2025 (Fri) 20.40 20.40 20.3025 20.3025 0
4th Sep 2025 (Thu) 20.3525 20.40 20.3525 20.40 0
3rd Sep 2025 (Wed) 20.415 20.415 20.3525 20.3525 0
2nd Sep 2025 (Tue) 20.1975 20.415 20.1975 20.415 0
1st Sep 2025 (Mon) 20.2675 20.2675 20.1975 20.1975 0
29th Aug 2025 (Fri) 20.245 20.245 20.245 20.2675 23
28th Aug 2025 (Thu) 20.2725 20.2725 20.2425 20.2425 0
27th Aug 2025 (Wed) 20.31 20.31 20.31 20.2725 3
26th Aug 2025 (Tue) 20.1925 20.2525 20.1925 20.2525 0
25th Aug 2025 (Mon) 20.1925 20.1925 20.1925 20.1925 0
22nd Aug 2025 (Fri) 20.315 20.315 20.1925 20.1925 0
21st Aug 2025 (Thu) 20.2875 20.315 20.2875 20.315 0
20th Aug 2025 (Wed) 20.23 20.2875 20.23 20.2875 0
19th Aug 2025 (Tue) 20.19 20.23 20.19 20.23 1
18th Aug 2025 (Mon) 20.185 20.185 20.185 20.19 1
15th Aug 2025 (Fri) 20.175 20.175 20.125 20.125 0
14th Aug 2025 (Thu) 20.1575 20.175 20.1575 20.175 0
13th Aug 2025 (Wed) 20.1725 20.1725 20.1575 20.1575 0
12th Aug 2025 (Tue) 20.3325 20.3325 20.1725 20.1725 0
11th Aug 2025 (Mon) 20.25 20.3325 20.25 20.3325 0
8th Aug 2025 (Fri) 20.3125 20.3125 20.25 20.25 0
7th Aug 2025 (Thu) 20.4075 20.4075 20.3125 20.3125 0
6th Aug 2025 (Wed) 20.4675 20.4675 20.4075 20.4075 0
5th Aug 2025 (Tue) 20.53 20.53 20.475 20.4675 806
4th Aug 2025 (Mon) 20.495 20.495 20.485 20.495 3
1st Aug 2025 (Fri) 21.0425 21.0425 21.0275 21.0275 0
31st Jul 2025 (Thu) 20.94 21.0425 20.94 21.0425 0
30th Jul 2025 (Wed) 20.84 20.84 20.84 20.94 1
29th Jul 2025 (Tue) 20.7325 20.8575 20.7325 20.8575 0
28th Jul 2025 (Mon) 20.685 20.685 20.685 20.7325 2
25th Jul 2025 (Fri) 20.5125 20.675 20.5125 20.675 0
24th Jul 2025 (Thu) 20.465 20.5125 20.465 20.5125 0
23rd Jul 2025 (Wed) 20.565 20.565 20.465 20.465 0
22nd Jul 2025 (Tue) 20.555 20.565 20.555 20.565 0
21st Jul 2025 (Mon) 20.61 20.61 20.555 20.555 0
18th Jul 2025 (Fri) 20.56 20.56 20.56 20.61 86
17th Jul 2025 (Thu) 20.655 20.655 20.625 20.64 122
16th Jul 2025 (Wed) 20.645 20.645 20.645 20.56 20
FTSE 100 Latest
Value9,202.53
Change-74.50