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
14th Mar 2025 (Fri) 20.885 20.9325 20.885 20.9325 0
13th Mar 2025 (Thu) 20.83 20.885 20.83 20.885 0
12th Mar 2025 (Wed) 20.8675 20.8675 20.83 20.83 0
11th Mar 2025 (Tue) 20.895 20.92 20.895 20.8675 329
10th Mar 2025 (Mon) 20.935 20.965 20.935 20.965 0
7th Mar 2025 (Fri) 20.9225 20.935 20.9225 20.935 0
6th Mar 2025 (Thu) 21.00 21.00 20.9225 20.9225 1
5th Mar 2025 (Wed) 21.2825 21.2825 21.00 21.00 0
4th Mar 2025 (Tue) 21.2825 21.2825 21.2825 21.2825 0
3rd Mar 2025 (Mon) 21.4675 21.4675 21.2825 21.2825 0
28th Feb 2025 (Fri) 21.3875 21.4675 21.3875 21.4675 0
27th Feb 2025 (Thu) 21.255 21.255 21.255 21.3875 3
26th Feb 2025 (Wed) 21.2925 21.2925 21.2575 21.2575 0
25th Feb 2025 (Tue) 21.29 21.2925 21.29 21.2925 0
24th Feb 2025 (Mon) 21.2675 21.29 21.2675 21.29 0
21st Feb 2025 (Fri) 21.28 21.28 21.2675 21.2675 0
20th Feb 2025 (Thu) 21.385 21.385 21.28 21.28 0
19th Feb 2025 (Wed) 21.355 21.355 21.355 21.385 351
18th Feb 2025 (Tue) 21.34 21.34 21.3275 21.3275 0
17th Feb 2025 (Mon) 21.34 21.34 21.34 21.34 0
14th Feb 2025 (Fri) 21.42 21.42 21.34 21.34 0
13th Feb 2025 (Thu) 21.49 21.49 21.49 21.42 531
12th Feb 2025 (Wed) 21.61 21.61 21.5725 21.5725 0
11th Feb 2025 (Tue) 21.695 21.695 21.695 21.61 250
10th Feb 2025 (Mon) 21.6425 21.6875 21.6425 21.6875 0
7th Feb 2025 (Fri) 21.595 21.6425 21.595 21.6425 0
6th Feb 2025 (Thu) 21.615 21.615 21.615 21.595 1,107
5th Feb 2025 (Wed) 21.48 21.48 21.4675 21.4675 0
4th Feb 2025 (Tue) 21.575 21.575 21.48 21.48 0
3rd Feb 2025 (Mon) 22.1025 22.1025 21.575 21.575 0
31st Jan 2025 (Fri) 22.0375 22.1025 22.0375 22.1025 0
30th Jan 2025 (Thu) 22.185 22.185 22.185 22.0375 2
29th Jan 2025 (Wed) 22.065 22.065 22.065 22.065 0
28th Jan 2025 (Tue) 21.98 22.065 21.98 22.065 1
27th Jan 2025 (Mon) 21.9525 21.98 21.9525 21.98 0
24th Jan 2025 (Fri) 22.21 22.21 21.9525 21.9525 0
23rd Jan 2025 (Thu) 22.24 22.24 22.21 22.21 0
22nd Jan 2025 (Wed) 22.255 22.255 22.24 22.24 0
21st Jan 2025 (Tue) 22.22 22.255 22.22 22.255 0
20th Jan 2025 (Mon) 22.4325 22.4325 22.22 22.22 0
17th Jan 2025 (Fri) 22.415 22.495 22.415 22.4325 484
16th Jan 2025 (Thu) 22.53 22.53 22.53 22.3475 1
15th Jan 2025 (Wed) 22.295 22.295 22.295 22.305 26
FTSE 100 Latest
Value8,632.33
Change89.77