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 Usa Sc Val (USSC) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 4 $81.79 Suspected BUY Trade
16:35:26 - 09-Jan-26
Buy* 1 $81.93 SI Trade
16:22:49 - 09-Jan-26
Buy* 2 $81.89 Automatic Execution
16:22:25 - 09-Jan-26
Unknown* 0 $81.87 SI Trade
16:15:25 - 09-Jan-26
Buy* 4 $81.87 SI Trade
16:15:23 - 09-Jan-26
Buy* 38 $81.87 Automatic Execution
16:15:22 - 09-Jan-26
Unknown* 0 $81.75 SI Trade
16:09:30 - 09-Jan-26
Unknown* 48 $81.71304 Currency Conversion
Negotiated Trade
15:53:37 - 09-Jan-26
Buy* 2 $81.57 SI Trade
15:49:42 - 09-Jan-26
Unknown* 24 $81.65483 Currency Conversion
Negotiated Trade
15:46:44 - 09-Jan-26
Buy* 15 $81.59 SI Trade
15:39:10 - 09-Jan-26
Unknown* 0 $81.61 SI Trade
15:38:52 - 09-Jan-26
Buy* 1 $81.61 Automatic Execution
15:38:29 - 09-Jan-26
Buy* 1 $81.61 Automatic Execution
15:38:29 - 09-Jan-26
Unknown* 0 $81.50 SI Trade
15:35:36 - 09-Jan-26
Unknown* 0 $81.60 SI Trade
15:32:43 - 09-Jan-26
Sell* 150 $81.58 Automatic Execution
15:30:17 - 09-Jan-26
Unknown* 0 $81.42 SI Trade
15:21:17 - 09-Jan-26
Unknown* 0 $81.46 SI Trade
15:04:50 - 09-Jan-26
Sell* 3 $81.47 Automatic Execution
15:04:37 - 09-Jan-26
Sell* 244 $81.57 Automatic Execution
15:03:39 - 09-Jan-26
Sell* 49 $81.58 Automatic Execution
15:03:39 - 09-Jan-26
Sell* 10 $81.58 Automatic Execution
15:03:37 - 09-Jan-26
Unknown* 0 $81.88 SI Trade
14:57:50 - 09-Jan-26
Buy* 4 $81.82 SI Trade
14:54:18 - 09-Jan-26
Buy* 10 $81.72 Automatic Execution
14:51:53 - 09-Jan-26
Sell* 1,656 $82.07 Automatic Execution
14:33:00 - 09-Jan-26
Sell* 34 $82.07 Automatic Execution
14:32:55 - 09-Jan-26
Sell* 35 $82.07 Automatic Execution
14:32:55 - 09-Jan-26
Sell* 11 $82.09 Automatic Execution
14:32:52 - 09-Jan-26
Sell* 1,725 $82.09 Automatic Execution
14:32:52 - 09-Jan-26
Buy* 5 $82.23 SI Trade
14:32:40 - 09-Jan-26
Sell* 42 $82.11 Automatic Execution
14:32:39 - 09-Jan-26
Sell* 1 $81.58 Automatic Execution
14:27:47 - 09-Jan-26
Buy* 9 $81.71 SI Trade
14:18:42 - 09-Jan-26
Buy* 950 $81.6698 SI Trade
14:18:42 - 09-Jan-26
Unknown* 75 $81.75388 Currency Conversion
Negotiated Trade
14:10:50 - 09-Jan-26
Sell* 30 $81.70964 SI Trade
13:35:11 - 09-Jan-26
Unknown* 0 $81.42 SI Trade
12:59:50 - 09-Jan-26
Unknown* 2 $81.68149 Currency Conversion
Negotiated Trade
12:56:13 - 09-Jan-26
Buy* 1 $81.57 Automatic Execution
12:42:03 - 09-Jan-26
Unknown* 0 $81.57 SI Trade
12:39:02 - 09-Jan-26
Buy* 6 $81.56 SI Trade
12:33:30 - 09-Jan-26
Buy* 41 $81.52 Automatic Execution
12:32:12 - 09-Jan-26
Sell* 570 $81.51 Automatic Execution
12:28:46 - 09-Jan-26
Sell* 115 $81.51 Automatic Execution
12:28:21 - 09-Jan-26
Buy* 2 $81.54 SI Trade
11:28:45 - 09-Jan-26
Unknown* 0 $81.54 SI Trade
11:25:23 - 09-Jan-26
Sell* 10 $81.48 Automatic Execution
10:52:28 - 09-Jan-26
Sell* 106 $81.48 Automatic Execution
10:52:28 - 09-Jan-26
Sell* 4 $81.48 Automatic Execution
10:52:28 - 09-Jan-26
Unknown* 0 $81.58 SI Trade
10:33:35 - 09-Jan-26
Unknown* 0 $81.64 SI Trade
10:24:09 - 09-Jan-26
Unknown* 0 $81.64 SI Trade
10:24:09 - 09-Jan-26
Unknown* 0 $81.64 SI Trade
09:58:59 - 09-Jan-26
Buy* 16 $81.42 Automatic Execution
09:49:46 - 09-Jan-26
Buy* 26 $81.42 Automatic Execution
09:48:47 - 09-Jan-26
Buy* 15 $81.42 Automatic Execution
09:48:47 - 09-Jan-26
Buy* 23 $81.42 Automatic Execution
09:45:36 - 09-Jan-26
Buy* 70 $81.42 Automatic Execution
09:41:45 - 09-Jan-26
Buy* 50 $81.42 Automatic Execution
09:21:34 - 09-Jan-26
Buy* 4 $81.38 Automatic Execution
09:21:34 - 09-Jan-26
Buy* 14 $81.41 SI Trade
09:07:04 - 09-Jan-26
Buy* 4 $81.42 SI Trade
09:04:04 - 09-Jan-26
Buy* 629 $81.42 Automatic Execution
09:04:04 - 09-Jan-26
Buy* 20 $81.42 Automatic Execution
09:04:04 - 09-Jan-26
Unknown* 411 $81.51105 Currency Conversion
Negotiated Trade
09:01:27 - 09-Jan-26
Sell* 1 $81.31 SI Trade
08:53:38 - 09-Jan-26
Buy* 1 $81.42 SI Trade
08:49:37 - 09-Jan-26
Unknown* 0 $81.42 SI Trade
08:49:37 - 09-Jan-26
Buy* 1 $81.42 Automatic Execution
08:48:39 - 09-Jan-26
Sell* 9 $81.33 Automatic Execution
08:27:37 - 09-Jan-26
Sell* 1 $81.33 Automatic Execution
08:27:37 - 09-Jan-26
Buy* 1 $81.50 SI Trade
08:23:31 - 09-Jan-26
Unknown* 0 $81.53 SI Trade
08:20:56 - 09-Jan-26
Unknown* 0 $81.52 SI Trade
08:18:10 - 09-Jan-26
Buy* 32 $81.53 SI Trade
08:16:45 - 09-Jan-26
Buy* 2 $81.52 SI Trade
08:16:36 - 09-Jan-26
Unknown* 0 $81.53 SI Trade
08:13:51 - 09-Jan-26
Unknown* 0 $81.53 SI Trade
08:13:08 - 09-Jan-26
Buy* 46 $81.49 Automatic Execution
08:05:16 - 09-Jan-26
Sell* 49 $81.48 Automatic Execution
08:05:08 - 09-Jan-26
Buy* 57 $81.48 Automatic Execution
08:05:08 - 09-Jan-26
Buy* 57 $81.47 Automatic Execution
08:05:00 - 09-Jan-26
Sell* 160 $81.47 Automatic Execution
08:05:00 - 09-Jan-26
Buy* 1 $81.49 Automatic Execution
08:01:24 - 09-Jan-26
Unknown* 0 $81.56 SI Trade
08:00:23 - 09-Jan-26
Buy* 2 $81.56 SI Trade
08:00:23 - 09-Jan-26
Unknown* 0 $81.56 SI Trade
08:00:23 - 09-Jan-26
Unknown* 0 $81.56 SI Trade
08:00:23 - 09-Jan-26
Unknown* 0 $81.56 SI Trade
08:00:23 - 09-Jan-26
Buy* 1 $81.56 SI Trade
08:00:23 - 09-Jan-26
Buy* 156 $81.48 Suspected BUY Trade
08:00:22 - 09-Jan-26
Sell* 44 $81.10 Uncrossing Trade
16:35:17 - 08-Jan-26
Unknown* 21 $81.16195 Currency Conversion
Negotiated Trade
16:25:03 - 08-Jan-26
Buy* 1 $80.98 SI Trade
16:22:07 - 08-Jan-26
Buy* 1 $80.97 SI Trade
16:21:35 - 08-Jan-26
Buy* 71 $80.90 Automatic Execution
16:18:21 - 08-Jan-26
Unknown* 199 $81.02947 Currency Conversion
Negotiated Trade
16:14:25 - 08-Jan-26
Buy* 14 $80.90 Automatic Execution
16:07:20 - 08-Jan-26
Buy* 15 $80.90 Automatic Execution
16:07:20 - 08-Jan-26
Unknown* 0 $80.90 SI Trade
16:07:00 - 08-Jan-26
Buy* 1 $80.90 SI Trade
15:54:18 - 08-Jan-26
Sell* 3 $80.88 Automatic Execution
15:52:39 - 08-Jan-26
Buy* 1 $80.98 Automatic Execution
15:51:17 - 08-Jan-26
Unknown* 0 $80.82 SI Trade
15:49:38 - 08-Jan-26
Unknown* 0 $80.87 SI Trade
15:45:49 - 08-Jan-26
Sell* 10 $80.87 SI Trade
15:45:28 - 08-Jan-26
Unknown* 0 $81.06 SI Trade
15:38:12 - 08-Jan-26
Buy* 21 $80.90 SI Trade
15:31:20 - 08-Jan-26
Unknown* 0 $80.99 SI Trade
15:23:51 - 08-Jan-26
Sell* 29 $80.90 Automatic Execution
15:12:57 - 08-Jan-26
Buy* 91 $80.85 Automatic Execution
15:12:57 - 08-Jan-26
Buy* 9 $80.85 Automatic Execution
15:12:04 - 08-Jan-26
Buy* 10 $80.80 Automatic Execution
15:08:27 - 08-Jan-26
Buy* 9 $80.80 Automatic Execution
15:08:27 - 08-Jan-26
Buy* 18 $80.80 Automatic Execution
15:08:27 - 08-Jan-26
Buy* 12 $80.80 Automatic Execution
15:08:27 - 08-Jan-26
Buy* 51 $80.80 Automatic Execution
15:08:26 - 08-Jan-26
Sell* 3 $80.65 SI Trade
15:04:18 - 08-Jan-26
Unknown* 0 $80.65 SI Trade
15:04:16 - 08-Jan-26
Sell* 57 $80.77 Automatic Execution
14:59:50 - 08-Jan-26
Sell* 4 $80.77 Automatic Execution
14:59:50 - 08-Jan-26
Buy* 9 $80.55 Automatic Execution
14:49:14 - 08-Jan-26
Buy* 30 $80.55 Automatic Execution
14:49:14 - 08-Jan-26
Buy* 1 $80.47 Automatic Execution
14:43:52 - 08-Jan-26
Sell* 9 $80.28 Automatic Execution
14:42:59 - 08-Jan-26
Sell* 15 $80.28 Automatic Execution
14:42:59 - 08-Jan-26
Sell* 63 $80.28 Automatic Execution
14:42:59 - 08-Jan-26
Sell* 5 $80.35 Automatic Execution
14:42:55 - 08-Jan-26
Buy* 109 $80.00 Automatic Execution
14:32:02 - 08-Jan-26
Buy* 2 $79.97 SI Trade
14:31:35 - 08-Jan-26
Buy* 2 $79.97 Automatic Execution
14:31:35 - 08-Jan-26
Buy* 24 $79.97 Automatic Execution
14:31:35 - 08-Jan-26
Buy* 21 $79.97 Automatic Execution
14:31:35 - 08-Jan-26
Buy* 12 $79.99 Automatic Execution
14:31:15 - 08-Jan-26
Buy* 30 $79.99 Automatic Execution
14:31:15 - 08-Jan-26
Buy* 9 $79.99 Automatic Execution
14:31:15 - 08-Jan-26
Buy* 9 $79.99 Automatic Execution
14:31:15 - 08-Jan-26
Unknown* 0 $79.76 SI Trade
14:31:04 - 08-Jan-26
Buy* 15 $79.90 Automatic Execution
14:31:00 - 08-Jan-26
Buy* 39 $79.90 Automatic Execution
14:31:00 - 08-Jan-26
Buy* 33 $79.90 Automatic Execution
14:31:00 - 08-Jan-26
Unknown* 0 $79.62 SI Trade
14:30:24 - 08-Jan-26
Sell* 20 $79.7019 SI Trade
14:14:00 - 08-Jan-26
Unknown* 0 $79.78 SI Trade
14:07:29 - 08-Jan-26
Buy* 64 $79.78 SI Trade
14:07:27 - 08-Jan-26
Buy* 4 $79.80 Automatic Execution
14:01:33 - 08-Jan-26
Buy* 33 $79.76 Automatic Execution
13:58:02 - 08-Jan-26
Sell* 8 $79.72 SI Trade
13:50:43 - 08-Jan-26
Unknown* 5 $79.88031 Currency Conversion
Negotiated Trade
13:43:31 - 08-Jan-26
Unknown* 0 $79.83 SI Trade
13:33:47 - 08-Jan-26
Unknown* 0 $79.72 SI Trade
13:33:45 - 08-Jan-26
Unknown* 0 $79.80 SI Trade
13:18:40 - 08-Jan-26
Unknown* 0 $79.80 SI Trade
13:08:03 - 08-Jan-26
Buy* 6 $79.79 Automatic Execution
12:55:52 - 08-Jan-26
Sell* 2 $79.76 Automatic Execution
12:45:14 - 08-Jan-26
Buy* 2 $79.83 SI Trade
11:36:05 - 08-Jan-26
Sell* 28 $79.83 Automatic Execution
11:28:53 - 08-Jan-26
Unknown* 0 $79.79 SI Trade
11:18:20 - 08-Jan-26
Buy* 1 $79.79 SI Trade
11:18:20 - 08-Jan-26
Buy* 6 $79.85 Automatic Execution
11:06:55 - 08-Jan-26
Buy* 457 $79.77 Automatic Execution
11:06:55 - 08-Jan-26
Buy* 18 $79.77 Automatic Execution
11:06:24 - 08-Jan-26
Buy* 9 $79.77 Automatic Execution
11:06:24 - 08-Jan-26
Buy* 18 $79.77 Automatic Execution
11:06:16 - 08-Jan-26
Buy* 12 $79.77 Automatic Execution
11:06:16 - 08-Jan-26
Buy* 12 $79.77 Automatic Execution
11:06:16 - 08-Jan-26
Buy* 12 $79.77 Automatic Execution
11:06:16 - 08-Jan-26
Buy* 12 $79.77 Automatic Execution
11:06:04 - 08-Jan-26
Buy* 48 $79.77 Automatic Execution
11:06:04 - 08-Jan-26
Buy* 1 $79.77 Automatic Execution
11:00:11 - 08-Jan-26
Buy* 10 $79.79 SI Trade
10:49:18 - 08-Jan-26
Buy* 1 $79.80 Automatic Execution
10:43:19 - 08-Jan-26
Unknown* 50 $79.79 OTC Trade
10:36:36 - 08-Jan-26
Buy* 50 $79.79 SI Trade
10:36:36 - 08-Jan-26
Unknown* 38 $79.77 OTC Trade
10:32:50 - 08-Jan-26
Unknown* 0 $79.79 SI Trade
10:03:08 - 08-Jan-26
Buy* 8 $79.79 SI Trade
09:58:45 - 08-Jan-26
Sell* 16 $79.80 Automatic Execution
09:36:38 - 08-Jan-26
Sell* 12 $79.80 Automatic Execution
09:36:38 - 08-Jan-26
Unknown* 0 $79.88 SI Trade
09:20:23 - 08-Jan-26
Unknown* 0 $79.93 SI Trade
09:10:45 - 08-Jan-26
Unknown* 0 $79.92 SI Trade
08:17:58 - 08-Jan-26
Unknown* 0 $79.91 SI Trade
08:17:12 - 08-Jan-26
Unknown* 0 $79.91 SI Trade
08:16:56 - 08-Jan-26
Unknown* 0 $79.99 SI Trade
08:16:49 - 08-Jan-26
Unknown* 0 $79.92 SI Trade
08:13:42 - 08-Jan-26
Unknown* 0 $79.92 SI Trade
08:13:13 - 08-Jan-26
Unknown* 0 $79.88 SI Trade
08:10:21 - 08-Jan-26
Unknown* 0 $79.88 SI Trade
08:07:43 - 08-Jan-26
Unknown* 0 $79.84 SI Trade
08:05:11 - 08-Jan-26
Unknown* 0 $80.09 SI Trade
08:00:49 - 08-Jan-26
Unknown* 0 $80.04 SI Trade
16:28:21 - 07-Jan-26
Sell* 1 $80.04 SI Trade
16:28:21 - 07-Jan-26
Sell* 27 $80.06 Automatic Execution
16:16:11 - 07-Jan-26
Unknown* 0 $79.99 SI Trade
16:15:50 - 07-Jan-26
Unknown* 0 $80.04 SI Trade
16:12:01 - 07-Jan-26
Buy* 25 $80.10 Automatic Execution
16:06:24 - 07-Jan-26
Sell* 18 $80.06 Automatic Execution
16:01:15 - 07-Jan-26
FTSE 100 Latest
Value10,124.60
Change79.91