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* 544 $83.32 Suspected BUY Trade
16:35:03 - 21-Jan-26
Buy* 50 $83.28 Automatic Execution
16:29:56 - 21-Jan-26
Buy* 1 $83.44 Automatic Execution
16:16:33 - 21-Jan-26
Buy* 3 $83.44 Automatic Execution
16:16:33 - 21-Jan-26
Buy* 100 $83.40 Automatic Execution
16:14:37 - 21-Jan-26
Sell* 100 $83.30 Automatic Execution
16:10:57 - 21-Jan-26
Sell* 7 $83.29 Automatic Execution
16:07:19 - 21-Jan-26
Sell* 53 $83.30 Automatic Execution
16:07:16 - 21-Jan-26
Sell* 3 $83.35 Automatic Execution
16:05:01 - 21-Jan-26
Buy* 1 $83.55 Automatic Execution
16:00:47 - 21-Jan-26
Buy* 1 $83.55 SI Trade
15:59:35 - 21-Jan-26
Buy* 4 $83.57 Automatic Execution
15:41:04 - 21-Jan-26
Buy* 1 $83.58 Automatic Execution
15:40:22 - 21-Jan-26
Buy* 4 $83.58 Automatic Execution
15:40:22 - 21-Jan-26
Buy* 1 $83.46 Automatic Execution
15:40:22 - 21-Jan-26
Unknown* 0 $83.46 SI Trade
15:38:26 - 21-Jan-26
Buy* 1 $83.38 Automatic Execution
15:32:46 - 21-Jan-26
Unknown* 0 $83.38 SI Trade
15:31:34 - 21-Jan-26
Buy* 12 $83.32 Automatic Execution
15:25:20 - 21-Jan-26
Buy* 1 $83.36 Automatic Execution
15:23:44 - 21-Jan-26
Buy* 1 $83.34 Automatic Execution
15:19:59 - 21-Jan-26
Buy* 6 $83.28 Automatic Execution
15:05:37 - 21-Jan-26
Sell* 1,750 $83.16305 Ordinary
15:04:31 - 21-Jan-26
Unknown* 0 $83.26 SI Trade
15:03:01 - 21-Jan-26
Buy* 1 $83.26 SI Trade
14:59:18 - 21-Jan-26
Buy* 23 $83.21 SI Trade
14:56:19 - 21-Jan-26
Unknown* 60 $82.96255 Currency Conversion
Negotiated Trade
14:48:56 - 21-Jan-26
Buy* 1 $83.29 Automatic Execution
14:43:17 - 21-Jan-26
Buy* 6 $83.29 Automatic Execution
14:43:17 - 21-Jan-26
Buy* 30 $82.93 Automatic Execution
14:40:00 - 21-Jan-26
Buy* 46 $82.93 Automatic Execution
14:40:00 - 21-Jan-26
Unknown* 0 $83.17 SI Trade
14:34:56 - 21-Jan-26
Buy* 1 $82.81 Automatic Execution
14:33:22 - 21-Jan-26
Sell* 1 $82.27 Automatic Execution
14:28:49 - 21-Jan-26
Sell* 1 $82.39 Automatic Execution
14:27:24 - 21-Jan-26
Buy* 1 $82.51 Automatic Execution
14:27:05 - 21-Jan-26
Buy* 3 $82.56 SI Trade
14:17:19 - 21-Jan-26
Buy* 1 $81.96 Automatic Execution
13:59:31 - 21-Jan-26
Sell* 11 $81.95 Automatic Execution
13:58:53 - 21-Jan-26
Unknown* 0 $81.78 SI Trade
13:53:09 - 21-Jan-26
Buy* 1 $81.95 Automatic Execution
13:48:03 - 21-Jan-26
Buy* 1 $81.95 Automatic Execution
13:48:03 - 21-Jan-26
Buy* 44 $81.93 Automatic Execution
13:30:24 - 21-Jan-26
Buy* 5 $81.91 Automatic Execution
12:56:56 - 21-Jan-26
Buy* 4 $81.91 SI Trade
12:50:31 - 21-Jan-26
Sell* 23 $81.80 Automatic Execution
12:41:07 - 21-Jan-26
Buy* 1 $81.88 SI Trade
12:22:28 - 21-Jan-26
Buy* 14 $81.88 SI Trade
12:22:21 - 21-Jan-26
Buy* 8 $81.80 SI Trade
12:06:06 - 21-Jan-26
Buy* 75 $81.80 Automatic Execution
12:06:02 - 21-Jan-26
Buy* 6 $81.79 SI Trade
12:03:59 - 21-Jan-26
Buy* 2,512 $81.70 Automatic Execution
11:58:57 - 21-Jan-26
Buy* 526 $81.70 Automatic Execution
11:58:57 - 21-Jan-26
Sell* 2 $81.75 Automatic Execution
11:56:56 - 21-Jan-26
Sell* 86 $81.85 Automatic Execution
11:49:10 - 21-Jan-26
Sell* 3 $81.85 Automatic Execution
11:49:10 - 21-Jan-26
Buy* 21 $81.96 SI Trade
11:39:37 - 21-Jan-26
Buy* 20 $82.02 Automatic Execution
11:05:13 - 21-Jan-26
Buy* 35 $82.02 Automatic Execution
11:04:56 - 21-Jan-26
Unknown* 0 $81.96 SI Trade
10:49:57 - 21-Jan-26
Unknown* 0 $82.08 SI Trade
10:49:51 - 21-Jan-26
Buy* 39 $82.08 SI Trade
10:49:49 - 21-Jan-26
Unknown* 0 $82.07 SI Trade
10:46:04 - 21-Jan-26
Buy* 16 $82.04 SI Trade
10:19:11 - 21-Jan-26
Unknown* 73 $82.01 OTC Trade
10:11:20 - 21-Jan-26
Unknown* 3,278 $81.98949 Currency Conversion
Negotiated Trade
10:01:29 - 21-Jan-26
Unknown* 0 $82.00 SI Trade
09:56:54 - 21-Jan-26
Unknown* 0 $82.02 SI Trade
09:55:01 - 21-Jan-26
Buy* 1 $82.00 SI Trade
09:48:41 - 21-Jan-26
Unknown* 0 $82.08 SI Trade
09:40:50 - 21-Jan-26
Sell* 1 $82.05 Automatic Execution
09:33:10 - 21-Jan-26
Buy* 15 $82.11 Suspected BUY Trade
09:26:40 - 21-Jan-26
Unknown* 25 $82.06065 Currency Conversion
Negotiated Trade
08:21:25 - 21-Jan-26
Unknown* 0 $82.19 SI Trade
08:11:56 - 21-Jan-26
Buy* 1 $82.19 Automatic Execution
08:10:29 - 21-Jan-26
Unknown* 0 $82.20 SI Trade
08:03:58 - 21-Jan-26
Buy* 2 $82.18 Automatic Execution
08:01:10 - 21-Jan-26
Unknown* 28 $81.7959 SI Trade
18:14:12 - 20-Jan-26
Buy* 4 $82.24 Automatic Execution
16:22:34 - 20-Jan-26
Buy* 1 $82.27 SI Trade
16:16:57 - 20-Jan-26
Unknown* 9 $82.11697 Currency Conversion
Negotiated Trade
16:14:31 - 20-Jan-26
Unknown* 0 $82.17 SI Trade
16:03:19 - 20-Jan-26
Buy* 3 $82.17 Automatic Execution
16:02:49 - 20-Jan-26
Buy* 5 $82.24 Automatic Execution
15:49:42 - 20-Jan-26
Unknown* 0 $82.25 SI Trade
15:46:04 - 20-Jan-26
Buy* 20 $82.36 Automatic Execution
15:36:39 - 20-Jan-26
Unknown* 0 $82.31 SI Trade
15:25:18 - 20-Jan-26
Buy* 1 $82.26 Automatic Execution
15:25:16 - 20-Jan-26
Buy* 3 $82.26 Automatic Execution
15:25:16 - 20-Jan-26
Buy* 8 $82.14 SI Trade
15:21:46 - 20-Jan-26
Buy* 5 $81.93 Automatic Execution
15:21:11 - 20-Jan-26
Buy* 187 $81.91 Automatic Execution
15:21:05 - 20-Jan-26
Buy* 5 $82.03 Automatic Execution
15:14:41 - 20-Jan-26
Sell* 227 $81.98 Automatic Execution
15:14:41 - 20-Jan-26
Buy* 159 $81.8296 Result of RFQ
15:12:53 - 20-Jan-26
Buy* 17 $82.02 Automatic Execution
15:04:59 - 20-Jan-26
Buy* 16 $82.02 Automatic Execution
15:04:59 - 20-Jan-26
Buy* 8 $82.02 Automatic Execution
15:04:59 - 20-Jan-26
Sell* 22 $81.90 SI Trade
15:03:11 - 20-Jan-26
Buy* 58 $82.16 SI Trade
14:48:21 - 20-Jan-26
Buy* 23 $82.16 SI Trade
14:48:21 - 20-Jan-26
Unknown* 0 $82.16 SI Trade
14:39:18 - 20-Jan-26
Sell* 4 $82.13 Automatic Execution
14:32:21 - 20-Jan-26
Buy* 14 $82.04 Automatic Execution
14:30:55 - 20-Jan-26
Unknown* 0 $81.79 SI Trade
14:27:11 - 20-Jan-26
Unknown* 0 $81.70 SI Trade
14:12:29 - 20-Jan-26
Buy* 316 $81.767 Result of RFQ
13:56:34 - 20-Jan-26
Buy* 316 $81.77725 Suspected BUY Trade
13:56:17 - 20-Jan-26
Unknown* 0 $81.79 SI Trade
13:41:28 - 20-Jan-26
Sell* 7 $81.79 Automatic Execution
13:33:41 - 20-Jan-26
Buy* 63 $81.94 SI Trade
13:25:40 - 20-Jan-26
Sell* 7 $82.02 Automatic Execution
13:20:01 - 20-Jan-26
Sell* 53 $82.02 Automatic Execution
13:20:01 - 20-Jan-26
Unknown* 0 $81.99 SI Trade
12:57:16 - 20-Jan-26
Buy* 5 $81.98 Automatic Execution
12:57:14 - 20-Jan-26
Unknown* 0 $81.95 SI Trade
12:38:39 - 20-Jan-26
Unknown* 0 $81.78 SI Trade
12:16:00 - 20-Jan-26
Buy* 1 $81.79 Automatic Execution
12:00:48 - 20-Jan-26
Buy* 2 $81.79 Automatic Execution
12:00:48 - 20-Jan-26
Sell* 4 $81.75 Automatic Execution
11:47:16 - 20-Jan-26
Buy* 44 $81.77 Automatic Execution
11:44:26 - 20-Jan-26
Sell* 1 $81.76 Automatic Execution
11:25:45 - 20-Jan-26
Unknown* 0 $81.80 SI Trade
11:24:09 - 20-Jan-26
Buy* 53 $81.65 Automatic Execution
11:21:43 - 20-Jan-26
Buy* 37 $81.65 Automatic Execution
11:21:43 - 20-Jan-26
Unknown* 0 $81.79 SI Trade
11:02:24 - 20-Jan-26
Unknown* 0 $81.69 SI Trade
10:47:31 - 20-Jan-26
Unknown* 0 $81.69 SI Trade
10:47:31 - 20-Jan-26
Unknown* 0 $81.71 SI Trade
10:34:03 - 20-Jan-26
Buy* 10 $81.71 Automatic Execution
10:34:03 - 20-Jan-26
Buy* 64 $81.64 Automatic Execution
10:21:08 - 20-Jan-26
Buy* 64 $81.64 Automatic Execution
10:21:08 - 20-Jan-26
Buy* 245 $81.65 Automatic Execution
10:18:18 - 20-Jan-26
Buy* 245 $81.65235 Suspected BUY Trade
10:18:08 - 20-Jan-26
Buy* 24 $81.59 Automatic Execution
10:14:03 - 20-Jan-26
Buy* 168 $81.59 Automatic Execution
10:14:03 - 20-Jan-26
Buy* 1 $81.51 Automatic Execution
10:04:19 - 20-Jan-26
Sell* 1,225 $81.5574 SI Trade
10:01:13 - 20-Jan-26
Buy* 1 $81.56 Automatic Execution
09:57:01 - 20-Jan-26
Buy* 33 $81.56 Automatic Execution
09:57:01 - 20-Jan-26
Unknown* 0 $81.54 SI Trade
09:56:29 - 20-Jan-26
Sell* 12 $81.46 Automatic Execution
09:56:22 - 20-Jan-26
Sell* 2 $81.50 Automatic Execution
09:56:22 - 20-Jan-26
Sell* 2 $81.50 Automatic Execution
09:56:22 - 20-Jan-26
Sell* 4 $81.51 SI Trade
09:50:29 - 20-Jan-26
Buy* 1 $81.58 Automatic Execution
09:49:39 - 20-Jan-26
Unknown* 0 $81.50 SI Trade
09:47:47 - 20-Jan-26
Sell* 4 $81.67 Automatic Execution
09:37:53 - 20-Jan-26
Sell* 192 $81.67 Automatic Execution
09:37:43 - 20-Jan-26
Buy* 2 $81.72 SI Trade
09:37:24 - 20-Jan-26
Sell* 12 $81.73093 SI Trade
09:30:31 - 20-Jan-26
Sell* 25 $81.70 Negotiated Trade
09:29:19 - 20-Jan-26
Sell* 787 $81.69 Automatic Execution
09:24:32 - 20-Jan-26
Sell* 36 $81.51581 SI Trade
08:58:54 - 20-Jan-26
Buy* 17 $81.56 Automatic Execution
08:41:03 - 20-Jan-26
Unknown* 0 $81.76 SI Trade
08:29:02 - 20-Jan-26
Unknown* 0 $81.72 SI Trade
08:19:53 - 20-Jan-26
Unknown* 0 $81.72 SI Trade
08:19:53 - 20-Jan-26
Unknown* 0 $81.76 SI Trade
08:19:28 - 20-Jan-26
Unknown* 0 $81.78 SI Trade
08:19:18 - 20-Jan-26
Unknown* 0 $81.80 SI Trade
08:18:58 - 20-Jan-26
Buy* 1 $81.80 SI Trade
08:18:49 - 20-Jan-26
Unknown* 0 $81.78 SI Trade
08:18:03 - 20-Jan-26
Sell* 1 $81.76 Automatic Execution
08:16:34 - 20-Jan-26
Unknown* 0 $81.78 SI Trade
08:16:32 - 20-Jan-26
Unknown* 0 $81.81 SI Trade
08:15:56 - 20-Jan-26
Buy* 3 $81.81 SI Trade
08:15:31 - 20-Jan-26
Unknown* 0 $81.87 SI Trade
08:14:39 - 20-Jan-26
Unknown* 11 $81.56227 Currency Conversion
Negotiated Trade
08:14:24 - 20-Jan-26
Sell* 19 $81.78 Automatic Execution
08:10:19 - 20-Jan-26
Sell* 1 $81.77 Automatic Execution
08:10:19 - 20-Jan-26
Unknown* 0 $81.82 SI Trade
08:07:47 - 20-Jan-26
Unknown* 0 $81.81 SI Trade
08:07:44 - 20-Jan-26
Unknown* 0 $81.83 SI Trade
08:04:59 - 20-Jan-26
Unknown* 0 $81.88 SI Trade
08:04:41 - 20-Jan-26
Buy* 3 $81.92 Automatic Execution
08:01:05 - 20-Jan-26
Buy* 1 $82.06 SI Trade
08:00:45 - 20-Jan-26
Buy* 82 $82.1629 Suspected BUY Trade
16:29:52 - 19-Jan-26
Sell* 24 $82.17 Automatic Execution
16:29:00 - 19-Jan-26
Sell* 8 $82.16 Automatic Execution
16:28:55 - 19-Jan-26
Sell* 32 $82.16 Automatic Execution
16:28:55 - 19-Jan-26
Sell* 88 $82.16 Automatic Execution
16:28:55 - 19-Jan-26
Sell* 152 $82.16 Automatic Execution
16:28:55 - 19-Jan-26
Buy* 3 $82.23 Automatic Execution
16:23:51 - 19-Jan-26
Buy* 5 $82.22 Automatic Execution
16:23:38 - 19-Jan-26
Buy* 5 $82.21 Automatic Execution
16:23:16 - 19-Jan-26
Sell* 2 $82.11 SI Trade
16:20:17 - 19-Jan-26
Buy* 8 $82.30 SI Trade
16:15:17 - 19-Jan-26
Unknown* 0 $82.31 SI Trade
16:13:48 - 19-Jan-26
Buy* 231 $82.24 Result of RFQ
16:03:19 - 19-Jan-26
Unknown* 24 $81.93284 Currency Conversion
Negotiated Trade
16:01:05 - 19-Jan-26
Unknown* 0 $82.27 SI Trade
16:00:43 - 19-Jan-26
Buy* 2 $82.27 Automatic Execution
15:58:00 - 19-Jan-26
Buy* 12 $82.28 Automatic Execution
15:49:18 - 19-Jan-26
Buy* 7 $82.21 Automatic Execution
15:33:34 - 19-Jan-26
Unknown* 500 $82.178 OTC Trade
15:32:00 - 19-Jan-26
Buy* 160 $82.25 Automatic Execution
15:26:52 - 19-Jan-26
Buy* 67 $82.20 Automatic Execution
15:26:52 - 19-Jan-26
Unknown* 0 $82.20 SI Trade
15:21:16 - 19-Jan-26
Buy* 12 $82.20 Automatic Execution
15:21:16 - 19-Jan-26
FTSE 100 Latest
Value10,138.09
Change11.31