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
24th Apr 2026 (Fri) 20.4175 20.4175 20.4175 20.4175 0
23rd Apr 2026 (Thu) 20.41 20.4175 20.41 20.4175 0
22nd Apr 2026 (Wed) 20.40 20.40 20.40 20.41 62
21st Apr 2026 (Tue) 20.395 20.405 20.395 20.405 0
20th Apr 2026 (Mon) 20.3725 20.395 20.3725 20.395 0
17th Apr 2026 (Fri) 20.355 20.3725 20.355 20.3725 0
16th Apr 2026 (Thu) 20.2825 20.355 20.2825 20.355 0
15th Apr 2026 (Wed) 20.3175 20.3175 20.2825 20.2825 0
14th Apr 2026 (Tue) 20.4275 20.4275 20.3175 20.3175 0
13th Apr 2026 (Mon) 20.4075 20.4275 20.4075 20.4275 0
10th Apr 2026 (Fri) 20.4375 20.4375 20.4075 20.4075 0
9th Apr 2026 (Thu) 20.4275 20.4375 20.4275 20.4375 0
8th Apr 2026 (Wed) 20.60 20.60 20.4275 20.4275 0
7th Apr 2026 (Tue) 20.61 20.61 20.60 20.60 0
6th Apr 2026 (Mon) 20.61 20.61 20.61 20.61 0
3rd Apr 2026 (Fri) 20.61 20.61 20.61 20.61 0
2nd Apr 2026 (Thu) 20.5025 20.61 20.5025 20.61 0
1st Apr 2026 (Wed) 20.6025 20.6025 20.5025 20.5025 0
31st Mar 2026 (Tue) 20.45 20.45 20.45 20.6025 1
30th Mar 2026 (Mon) 20.54 20.54 20.54 20.5875 1
27th Mar 2026 (Fri) 20.3975 20.4025 20.3975 20.4025 0
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
FTSE 100 Latest
Value10,379.08
Change-77.93