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 (USDV) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 56.11 57.07 56.11 57.07 4,957
9th Jul 2025 (Wed) 56.18 56.30 56.10 56.14 11,208
8th Jul 2025 (Tue) 55.85 56.38 55.85 56.38 11,573
7th Jul 2025 (Mon) 56.31 56.40 55.96 55.94 9,363
4th Jul 2025 (Fri) 55.92 56.01 55.92 56.01 8,920
3rd Jul 2025 (Thu) 56.11 56.48 56.09 56.18 28,434
2nd Jul 2025 (Wed) 55.84 56.18 55.79 56.045 12,559
1st Jul 2025 (Tue) 54.60 55.67 54.40 55.60 29,565
30th Jun 2025 (Mon) 54.48 54.63 54.47 54.57 7,130
27th Jun 2025 (Fri) 54.51 54.64 54.51 54.635 6,363
26th Jun 2025 (Thu) 54.08 54.20 54.08 54.20 14,246
25th Jun 2025 (Wed) 54.88 54.88 54.31 54.32 13,757
24th Jun 2025 (Tue) 54.91 54.91 54.71 54.755 17,824
23rd Jun 2025 (Mon) 54.79 55.03 54.73 54.73 8,126
20th Jun 2025 (Fri) 54.70 55.14 54.68 55.14 37,102
19th Jun 2025 (Thu) 54.96 54.96 54.72 54.72 6,826
18th Jun 2025 (Wed) 55.02 55.19 54.97 55.15 9,753
17th Jun 2025 (Tue) 54.77 54.84 54.77 55.085 10,713
16th Jun 2025 (Mon) 55.24 55.24 54.945 54.945 24,532
13th Jun 2025 (Fri) 55.13 55.24 55.13 55.24 8,693
12th Jun 2025 (Thu) 55.09 55.24 55.00 55.24 14,919
11th Jun 2025 (Wed) 55.97 55.97 55.65 55.61 21,701
10th Jun 2025 (Tue) 55.65 55.90 55.41 55.90 40,033
9th Jun 2025 (Mon) 55.10 55.28 55.06 55.19 16,440
6th Jun 2025 (Fri) 55.01 55.36 54.85 55.13 43,851
5th Jun 2025 (Thu) 54.96 54.96 54.58 54.68 11,954
4th Jun 2025 (Wed) 55.10 55.10 55.06 55.06 17,299
3rd Jun 2025 (Tue) 54.85 55.12 54.85 55.12 16,249
2nd Jun 2025 (Mon) 54.75 54.93 54.40 54.615 14,141
30th May 2025 (Fri) 55.09 55.11 54.75 55.11 38,919
29th May 2025 (Thu) 55.34 55.43 54.74 54.83 46,750
28th May 2025 (Wed) 55.19 55.19 55.15 55.06 30,941
27th May 2025 (Tue) 54.70 55.08 54.70 55.08 25,036
26th May 2025 (Mon) 54.23 54.23 54.23 54.23 0
23rd May 2025 (Fri) 54.74 54.74 54.07 54.23 18,036
22nd May 2025 (Thu) 55.29 55.35 55.23 54.64 9,530
21st May 2025 (Wed) 56.06 56.06 55.60 55.665 18,211
20th May 2025 (Tue) 56.44 56.61 56.38 56.64 14,486
19th May 2025 (Mon) 56.29 56.38 56.13 56.35 25,822
16th May 2025 (Fri) 56.22 56.58 56.22 56.58 28,429
15th May 2025 (Thu) 55.23 55.98 55.19 55.98 19,024
14th May 2025 (Wed) 55.68 55.68 55.24 55.34 7,569
13th May 2025 (Tue) 56.33 56.37 56.09 56.09 12,434
12th May 2025 (Mon) 55.80 56.60 55.80 56.23 9,537
FTSE 100 Latest
Value8,933.50
Change-42.16