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!

Ss Spdr Ice 0-5 (SEMH) Share Price History

Time period:
to
Date Open High Low Close Volume
26th Mar 2026 (Thu) 20.38 20.38 20.38 20.3975 22
25th Mar 2026 (Wed) 20.3025 20.3975 20.3025 20.3975 0
24th Mar 2026 (Tue) 20.3125 20.3125 20.3025 20.3025 0
23rd Mar 2026 (Mon) 20.3775 20.3775 20.3125 20.3125 0
20th Mar 2026 (Fri) 20.37 20.3775 20.37 20.3775 0
19th Mar 2026 (Thu) 20.485 20.485 20.37 20.37 0
18th Mar 2026 (Wed) 20.4875 20.4875 20.485 20.485 0
17th Mar 2026 (Tue) 20.5425 20.5425 20.4875 20.4875 0
16th Mar 2026 (Mon) 20.62 20.62 20.5425 20.5425 0
13th Mar 2026 (Fri) 20.49 20.62 20.49 20.62 0
12th Mar 2026 (Thu) 20.45 20.49 20.45 20.49 0
11th Mar 2026 (Wed) 20.37 20.45 20.37 20.45 0
10th Mar 2026 (Tue) 20.395 20.395 20.37 20.37 0
9th Mar 2026 (Mon) 20.4675 20.4675 20.395 20.395 25,000
6th Mar 2026 (Fri) 20.64 20.64 20.4675 20.4675 0
5th Mar 2026 (Thu) 20.58 20.58 20.58 20.64 553
4th Mar 2026 (Wed) 20.6075 20.6075 20.555 20.555 0
3rd Mar 2026 (Tue) 20.5475 20.6075 20.5475 20.6075 0
2nd Mar 2026 (Mon) 20.4725 20.5475 20.4725 20.5475 0
27th Feb 2026 (Fri) 20.375 20.4725 20.375 20.4725 0
26th Feb 2026 (Thu) 20.36 20.375 20.36 20.375 0
25th Feb 2026 (Wed) 20.3425 20.36 20.3425 20.36 0
24th Feb 2026 (Tue) 20.395 20.395 20.3425 20.3425 0
23rd Feb 2026 (Mon) 20.39 20.395 20.39 20.395 0
20th Feb 2026 (Fri) 20.4575 20.4575 20.39 20.39 0
19th Feb 2026 (Thu) 20.3325 20.4575 20.3325 20.4575 0
18th Feb 2026 (Wed) 20.3625 20.3625 20.3325 20.3325 0
17th Feb 2026 (Tue) 20.31 20.31 20.31 20.3625 796
16th Feb 2026 (Mon) 20.1775 20.2075 20.1775 20.2075 0
13th Feb 2026 (Fri) 20.1775 20.1775 20.1775 20.1775 0
12th Feb 2026 (Thu) 20.1325 20.1775 20.1325 20.1775 0
11th Feb 2026 (Wed) 20.0925 20.1325 20.0925 20.1325 0
10th Feb 2026 (Tue) 20.065 20.0925 20.065 20.0925 0
9th Feb 2026 (Mon) 20.1375 20.1375 20.065 20.065 0
6th Feb 2026 (Fri) 20.2325 20.2325 20.1375 20.1375 0
5th Feb 2026 (Thu) 20.04 20.2325 20.04 20.2325 0
4th Feb 2026 (Wed) 19.9725 20.04 19.9725 20.04 0
3rd Feb 2026 (Tue) 20.06 20.06 19.9725 19.9725 0
2nd Feb 2026 (Mon) 20.435 20.435 20.06 20.06 0
30th Jan 2026 (Fri) 20.3425 20.435 20.3425 20.435 0
29th Jan 2026 (Thu) 20.3525 20.3525 20.3425 20.3425 0
28th Jan 2026 (Wed) 20.365 20.365 20.3525 20.3525 0
27th Jan 2026 (Tue) 20.4625 20.4625 20.365 20.365 0
FTSE 100 Latest
Value9,972.17
Change-134.67