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 S&p 500 Lv (USLV) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 59.71 60.10 59.71 60.465 698
9th Jul 2025 (Wed) 59.80 60.16 59.80 59.945 5,069
8th Jul 2025 (Tue) 60.02 60.27 60.02 60.16 1,971
7th Jul 2025 (Mon) 60.035 60.095 60.035 60.095 0
4th Jul 2025 (Fri) 60.11 60.11 60.035 60.035 193
3rd Jul 2025 (Thu) 59.835 60.11 59.835 60.11 1
2nd Jul 2025 (Wed) 60.43 60.63 59.70 59.835 992
1st Jul 2025 (Tue) 59.45 60.05 59.35 60.22 915
30th Jun 2025 (Mon) 59.29 59.49 59.27 59.29 1,157
27th Jun 2025 (Fri) 58.935 59.24 58.935 59.24 2
26th Jun 2025 (Thu) 58.77 58.77 58.77 58.935 1,250
25th Jun 2025 (Wed) 59.775 59.775 59.34 59.34 0
24th Jun 2025 (Tue) 60.05 60.16 60.05 59.775 335
23rd Jun 2025 (Mon) 60.24 60.46 60.13 60.10 1,072
20th Jun 2025 (Fri) 59.55 59.55 59.55 60.14 1
19th Jun 2025 (Thu) 59.975 59.975 59.665 59.665 106
18th Jun 2025 (Wed) 59.86 59.975 59.86 59.975 450
17th Jun 2025 (Tue) 59.55 59.55 59.55 59.86 653
16th Jun 2025 (Mon) 60.21 60.21 59.84 59.84 16
13th Jun 2025 (Fri) 60.28 60.32 60.03 60.21 11
12th Jun 2025 (Thu) 59.82 60.01 59.65 60.09 595
11th Jun 2025 (Wed) 60.36 60.37 60.23 60.25 509
10th Jun 2025 (Tue) 59.965 60.37 59.965 60.37 1
9th Jun 2025 (Mon) 60.45 60.51 60.44 59.965 350
6th Jun 2025 (Fri) 60.38 60.38 60.32 60.38 1,659
5th Jun 2025 (Thu) 59.99 59.99 59.99 59.98 264
4th Jun 2025 (Wed) 60.79 60.83 60.79 60.465 4,188
3rd Jun 2025 (Tue) 61.02 61.02 61.02 60.505 31
2nd Jun 2025 (Mon) 60.57 60.66 60.57 60.575 1,369
30th May 2025 (Fri) 60.91 60.91 60.69 60.97 1,248
29th May 2025 (Thu) 60.68 60.68 60.595 60.595 2,363
28th May 2025 (Wed) 60.79 60.98 60.79 60.68 483
27th May 2025 (Tue) 60.43 60.43 60.43 60.645 450
26th May 2025 (Mon) 60.54184 60.54184 60.54184 60.54184 0
23rd May 2025 (Fri) 60.21 60.22 60.00 60.105 12,803
22nd May 2025 (Thu) 60.45 60.45 60.45 60.45 122
21st May 2025 (Wed) 61.46 61.46 61.32 61.21 727
20th May 2025 (Tue) 61.61 62.09 61.61 61.995 2,781
19th May 2025 (Mon) 61.59 61.91 61.48 61.875 3,143
16th May 2025 (Fri) 61.13 61.91 61.13 61.91 0
15th May 2025 (Thu) 60.34 60.40 60.34 61.13 916
14th May 2025 (Wed) 60.44 60.46 60.43 60.155 2,846
13th May 2025 (Tue) 61.11 61.11 61.11 61.075 7
12th May 2025 (Mon) 62.21 62.30 62.02 61.39 1,314
FTSE 100 Latest
Value8,967.48
Change-8.18