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 Us Div $ (UDVD) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Jul 2025 (Tue) 75.09 76.31 74.88 76.28 38,775
30th Jun 2025 (Mon) 74.91 74.99 74.58 74.79 25,367
27th Jun 2025 (Fri) 74.73 75.02 74.62 74.85 30,060
26th Jun 2025 (Thu) 74.16 74.47 74.16 74.425 10,635
25th Jun 2025 (Wed) 74.72 74.73 73.94 73.96 14,264
24th Jun 2025 (Tue) 74.76 74.89 74.39 74.64 23,288
23rd Jun 2025 (Mon) 72.99 74.06 72.99 73.89 9,285
20th Jun 2025 (Fri) 73.77 74.31 73.77 74.23 12,651
19th Jun 2025 (Thu) 73.78 73.96 73.52 73.53 11,406
18th Jun 2025 (Wed) 74.12 74.30 73.94 74.29 28,856
17th Jun 2025 (Tue) 74.33 74.51 74.23 74.33 35,714
16th Jun 2025 (Mon) 74.73 75.04 74.61 74.70 20,087
13th Jun 2025 (Fri) 74.82 75.12 74.59 75.10 21,782
12th Jun 2025 (Thu) 74.82 75.14 74.68 75.075 3,936
11th Jun 2025 (Wed) 75.31 75.57 75.25 75.315 15,452
10th Jun 2025 (Tue) 74.88 75.54 74.79 75.54 28,747
9th Jun 2025 (Mon) 74.61 74.90 74.60 74.83 11,535
6th Jun 2025 (Fri) 74.49 74.87 74.32 74.605 4,685
5th Jun 2025 (Thu) 74.38 74.69 74.08 74.30 219,673
4th Jun 2025 (Wed) 74.81 74.93 74.68 74.72 15,541
3rd Jun 2025 (Tue) 74.18 74.52 74.06 74.52 28,201
2nd Jun 2025 (Mon) 74.09 74.32 73.72 73.94 10,598
30th May 2025 (Fri) 74.13 74.32 73.90 74.12 42,673
29th May 2025 (Thu) 74.49 74.64 73.87 74.015 44,296
28th May 2025 (Wed) 74.54 74.68 74.14 74.11 23,565
27th May 2025 (Tue) 74.15 74.48 73.95 74.465 24,578
26th May 2025 (Mon) 73.95157 73.95157 73.95157 73.95157 0
23rd May 2025 (Fri) 73.68 73.90 72.85 73.23 10,850
22nd May 2025 (Thu) 74.14 74.26 73.21 73.42 27,548
21st May 2025 (Wed) 75.20 75.34 74.71 74.82 13,212
20th May 2025 (Tue) 75.47 75.69 75.29 75.675 4,902
19th May 2025 (Mon) 75.05 75.41 74.99 75.39 12,967
16th May 2025 (Fri) 74.76 75.04 74.74 75.05 20,337
15th May 2025 (Thu) 73.48 74.35 73.41 74.35 17,573
14th May 2025 (Wed) 74.15 74.20 73.25 73.56 26,356
13th May 2025 (Tue) 74.45 74.61 74.20 74.44 10,163
12th May 2025 (Mon) 74.15 74.82 74.08 74.24 45,265
9th May 2025 (Fri) 73.11 73.37 72.98 73.27 10,095
8th May 2025 (Thu) 72.92 73.29 72.89 73.29 35,427
7th May 2025 (Wed) 72.56 72.74 72.53 72.74 15,678
6th May 2025 (Tue) 72.67 72.67 72.00 72.60 46,431
5th May 2025 (Mon) 72.73492 72.73492 72.73492 72.73492 0
2nd May 2025 (Fri) 72.84 73.12 72.37 72.71 11,423
FTSE 100 Latest
Value8,799.79
Change14.46