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
22nd Sep 2026 (Tue) 20.17 20.2075 20.17 20.2075 0
21st Sep 2026 (Mon) 20.1525 20.17 20.1525 20.17 0
18th Sep 2026 (Fri) 20.20 20.20 20.1525 20.1525 0
17th Sep 2026 (Thu) 20.035 20.20 20.035 20.20 0
16th Sep 2026 (Wed) 19.9625 20.035 19.9625 20.035 0
15th Sep 2026 (Tue) 19.9725 19.9725 19.9625 19.9625 0
14th Sep 2026 (Mon) 19.955 19.9725 19.955 19.9725 0
11th Sep 2026 (Fri) 19.9825 19.9825 19.955 19.955 0
10th Sep 2026 (Thu) 20.00 20.00 19.9825 19.9825 0
9th Sep 2026 (Wed) 20.015 20.015 20.00 20.00 0
8th Sep 2026 (Tue) 20.0225 20.0225 20.015 20.015 11
7th Sep 2026 (Mon) 20.0525 20.0525 20.0225 20.0225 0
4th Sep 2026 (Fri) 20.0375 20.0525 20.0375 20.0525 0
3rd Sep 2026 (Thu) 20.095 20.095 20.095 20.0375 197
2nd Sep 2026 (Wed) 20.035 20.0625 20.035 20.0625 0
1st Sep 2026 (Tue) 20.0275 20.035 20.0275 20.035 0
31st Aug 2026 (Mon) 20.0275 20.0275 20.0275 20.0275 0
28th Aug 2026 (Fri) 19.9925 20.0275 19.9925 20.0275 0
27th Aug 2026 (Thu) 19.9825 19.9925 19.9825 19.9925 0
26th Aug 2026 (Wed) 19.9175 19.9825 19.9175 19.9825 0
25th Aug 2026 (Tue) 19.87 19.87 19.87 19.9175 1
24th Aug 2026 (Mon) 19.8925 19.8925 19.8825 19.8825 0
21st Aug 2026 (Fri) 19.885 19.8925 19.885 19.8925 1,257
20th Aug 2026 (Thu) 19.9275 19.9275 19.885 19.885 0
19th Aug 2026 (Wed) 20.01 20.01 19.9275 19.9275 0
18th Aug 2026 (Tue) 20.0075 20.01 20.0075 20.01 0
17th Aug 2026 (Mon) 20.025 20.025 20.0075 20.0075 0
14th Aug 2026 (Fri) 20.10 20.10 20.025 20.025 0
13th Aug 2026 (Thu) 20.0625 20.10 20.0625 20.10 0
12th Aug 2026 (Wed) 20.045 20.0625 20.045 20.0625 0
11th Aug 2026 (Tue) 20.035 20.045 20.035 20.045 0
10th Aug 2026 (Mon) 20.0725 20.0725 20.035 20.035 0
7th Aug 2026 (Fri) 20.12 20.12 20.0725 20.0725 0
6th Aug 2026 (Thu) 20.11 20.12 20.11 20.12 0
5th Aug 2026 (Wed) 20.125 20.125 20.11 20.11 0
4th Aug 2026 (Tue) 20.1125 20.125 20.1125 20.125 0
3rd Aug 2026 (Mon) 20.4975 20.4975 20.1125 20.1125 0
31st Jul 2026 (Fri) 20.5225 20.5225 20.4975 20.4975 0
30th Jul 2026 (Thu) 20.755 20.755 20.5225 20.5225 0
29th Jul 2026 (Wed) 20.7375 20.755 20.7375 20.755 0
28th Jul 2026 (Tue) 20.7425 20.7425 20.7375 20.7375 0
27th Jul 2026 (Mon) 20.6575 20.7425 20.6575 20.7425 0
24th Jul 2026 (Fri) 20.7025 20.7025 20.6575 20.6575 0
23rd Jul 2026 (Thu) 20.635 20.7025 20.635 20.7025 0
FTSE 100 Latest
Value10,708.33
Change0.00