Close
Company Search
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* 2 $78.76 Suspected BUY Trade
 13:31:27 - 05-Jan-26
Sell* 5 $78.78 Automatic Execution
 13:24:32 - 05-Jan-26
Sell* 10 $78.78 Automatic Execution
 13:24:32 - 05-Jan-26
Sell* 19 $78.74 Automatic Execution
 13:20:31 - 05-Jan-26
Sell* 9 $78.74 Automatic Execution
 13:20:20 - 05-Jan-26
Sell* 9 $78.74 Automatic Execution
 13:20:20 - 05-Jan-26
Sell* 9 $78.74 Automatic Execution
 13:20:20 - 05-Jan-26
Sell* 12 $78.74 Automatic Execution
 13:20:20 - 05-Jan-26
Sell* 9 $78.74 Automatic Execution
 13:20:20 - 05-Jan-26
Sell* 30 $78.75 Automatic Execution
 13:17:34 - 05-Jan-26
Unknown* 0 $78.79 SI Trade
 13:16:49 - 05-Jan-26
Buy* 12 $78.79 SI Trade
 13:16:47 - 05-Jan-26
Sell* 5 $78.78 Automatic Execution
 13:08:11 - 05-Jan-26
Sell* 40 $78.82 Automatic Execution
 13:06:58 - 05-Jan-26
Buy* 1 $78.86 SI Trade
 12:54:32 - 05-Jan-26
Buy* 2 $78.84 SI Trade
 12:47:10 - 05-Jan-26
Unknown* 0 $78.78 SI Trade
 12:37:38 - 05-Jan-26
Unknown* 0 $78.86 SI Trade
 12:37:38 - 05-Jan-26
Buy* 15 $78.86 SI Trade
 12:36:50 - 05-Jan-26
Sell* 13 $78.76 Automatic Execution
 12:28:41 - 05-Jan-26
Sell* 1 $78.79 Automatic Execution
 12:26:12 - 05-Jan-26
Unknown* 0 $78.79 SI Trade
 12:22:03 - 05-Jan-26
Sell* 36 $78.79 SI Trade
 12:22:03 - 05-Jan-26
Unknown* 0 $78.74 SI Trade
 12:16:42 - 05-Jan-26
Sell* 136 $78.74 SI Trade
 12:16:42 - 05-Jan-26
Buy* 96 $78.76 Automatic Execution
 12:12:40 - 05-Jan-26
Buy* 55 $78.75 Automatic Execution
 12:12:40 - 05-Jan-26
Sell* 4 $78.75 Automatic Execution
 12:12:40 - 05-Jan-26
Sell* 6 $78.75 SI Trade
 12:11:00 - 05-Jan-26
Unknown* 0 $78.75 SI Trade
 12:06:48 - 05-Jan-26
Sell* 6 $78.75 SI Trade
 12:06:48 - 05-Jan-26
Buy* 10 $78.76 Automatic Execution
 12:01:40 - 05-Jan-26
Buy* 12 $78.76 Automatic Execution
 11:55:47 - 05-Jan-26
Buy* 9 $78.76 Automatic Execution
 11:52:12 - 05-Jan-26
Buy* 12 $78.76 Automatic Execution
 11:52:12 - 05-Jan-26
Buy* 30 $78.76 Automatic Execution
 11:52:12 - 05-Jan-26
Buy* 63 $78.76 Automatic Execution
 11:52:12 - 05-Jan-26
Unknown* 0 $78.75 SI Trade
 11:20:55 - 05-Jan-26
Sell* 2 $78.70 SI Trade
 11:19:25 - 05-Jan-26
Buy* 42 $78.75 SI Trade
 11:18:45 - 05-Jan-26
Unknown* 0 $78.74 SI Trade
 11:16:43 - 05-Jan-26
Buy* 16 $78.75 SI Trade
 11:06:31 - 05-Jan-26
Buy* 141 $78.75 Automatic Execution
 11:06:31 - 05-Jan-26
Unknown* 2 $78.3094 Currency Conversion
Negotiated Trade
 10:43:50 - 05-Jan-26
Buy* 2 $78.75 Automatic Execution
 10:37:58 - 05-Jan-26
Unknown* 0 $78.75 SI Trade
 10:06:56 - 05-Jan-26
Unknown* 0 $78.75 SI Trade
 10:05:58 - 05-Jan-26
Unknown* 2 $78.75722 Currency Conversion
Negotiated Trade
 09:56:03 - 05-Jan-26
Unknown* 1 $78.768 Currency Conversion
Negotiated Trade
 09:52:02 - 05-Jan-26
Unknown* 0 $78.75 SI Trade
 09:47:45 - 05-Jan-26
Unknown* 1 $78.77886 Currency Conversion
Negotiated Trade
 09:37:42 - 05-Jan-26
Unknown* 0 $78.74 SI Trade
 09:36:30 - 05-Jan-26
Sell* 25 $78.76 Automatic Execution
 09:22:57 - 05-Jan-26
Sell* 25 $78.76 Automatic Execution
 09:22:52 - 05-Jan-26
Sell* 42 $78.76 Automatic Execution
 09:22:52 - 05-Jan-26
Buy* 30 $78.76 Automatic Execution
 09:22:52 - 05-Jan-26
Sell* 15 $78.74 Automatic Execution
 09:22:27 - 05-Jan-26
Sell* 63 $78.74 Automatic Execution
 09:22:27 - 05-Jan-26
Buy* 29 $78.76 Automatic Execution
 09:21:03 - 05-Jan-26
Sell* 63 $78.63 SI Trade
 09:05:16 - 05-Jan-26
Sell* 86 $78.63 SI Trade
 09:05:12 - 05-Jan-26
Unknown* 0 $78.55 SI Trade
 08:56:30 - 05-Jan-26
Buy* 1 $78.63 Automatic Execution
 08:45:04 - 05-Jan-26
Unknown* 0 $78.56 SI Trade
 08:44:46 - 05-Jan-26
Buy* 1 $78.60 Automatic Execution
 08:43:57 - 05-Jan-26
Buy* 3 $78.61 Automatic Execution
 08:43:56 - 05-Jan-26
Buy* 39 $78.62 Automatic Execution
 08:38:01 - 05-Jan-26
Buy* 59 $78.62 Automatic Execution
 08:38:00 - 05-Jan-26
Sell* 12 $78.65 Automatic Execution
 08:37:56 - 05-Jan-26
Sell* 9 $78.63 Automatic Execution
 08:37:56 - 05-Jan-26
Sell* 30 $78.63 Automatic Execution
 08:37:56 - 05-Jan-26
Sell* 69 $78.63 Automatic Execution
 08:37:56 - 05-Jan-26
Buy* 39 $78.59 Automatic Execution
 08:36:06 - 05-Jan-26
Buy* 12 $78.60 Automatic Execution
 08:36:06 - 05-Jan-26
Buy* 54 $78.60 Automatic Execution
 08:36:06 - 05-Jan-26
Sell* 18 $78.60 Automatic Execution
 08:36:03 - 05-Jan-26
Sell* 87 $78.60 Automatic Execution
 08:36:03 - 05-Jan-26
Buy* 8 $78.56 Automatic Execution
 08:35:05 - 05-Jan-26
Buy* 27 $78.56 Automatic Execution
 08:35:05 - 05-Jan-26
Buy* 9 $78.56 Automatic Execution
 08:35:05 - 05-Jan-26
Buy* 15 $78.56 Automatic Execution
 08:35:05 - 05-Jan-26
Buy* 30 $78.56 Automatic Execution
 08:35:05 - 05-Jan-26
Sell* 21 $78.52 Automatic Execution
 08:32:44 - 05-Jan-26
Sell* 63 $78.52 Automatic Execution
 08:32:44 - 05-Jan-26
Sell* 38 $78.48 Automatic Execution
 08:29:38 - 05-Jan-26
Buy* 12 $78.49 Automatic Execution
 08:29:11 - 05-Jan-26
Buy* 15 $78.49 Automatic Execution
 08:29:11 - 05-Jan-26
Buy* 17 $78.49 Automatic Execution
 08:29:09 - 05-Jan-26
Buy* 42 $78.49 Automatic Execution
 08:29:09 - 05-Jan-26
Buy* 54 $78.50 Automatic Execution
 08:27:44 - 05-Jan-26
Buy* 9 $78.50 Automatic Execution
 08:27:43 - 05-Jan-26
Buy* 15 $78.50 Automatic Execution
 08:27:43 - 05-Jan-26
Buy* 9 $78.50 Automatic Execution
 08:27:43 - 05-Jan-26
Sell* 40 $78.50 Automatic Execution
 08:27:43 - 05-Jan-26
Unknown* 0 $78.62 SI Trade
 08:25:56 - 05-Jan-26
Unknown* 0 $78.73 SI Trade
 08:25:31 - 05-Jan-26
Unknown* 0 $78.70 SI Trade
 08:24:35 - 05-Jan-26
Sell* 59 $78.54 Automatic Execution
 08:23:53 - 05-Jan-26
Buy* 2 $78.70 SI Trade
 08:23:53 - 05-Jan-26
Unknown* 0 $78.70 SI Trade
 08:23:53 - 05-Jan-26
Sell* 59 $78.53 Automatic Execution
 08:23:52 - 05-Jan-26
Unknown* 0 $78.70 SI Trade
 08:23:34 - 05-Jan-26
Buy* 127 $78.58 Automatic Execution
 08:22:50 - 05-Jan-26
Buy* 38 $78.60 Automatic Execution
 08:22:50 - 05-Jan-26
Sell* 59 $78.49 Automatic Execution
 08:22:50 - 05-Jan-26
Sell* 254 $78.56 Automatic Execution
 08:22:50 - 05-Jan-26
Sell* 59 $78.56 Automatic Execution
 08:19:49 - 05-Jan-26
Sell* 43 $78.54 Automatic Execution
 08:17:19 - 05-Jan-26
Sell* 15 $78.54 Automatic Execution
 08:17:19 - 05-Jan-26
Unknown* 0 $78.65 SI Trade
 08:16:45 - 05-Jan-26
Unknown* 0 $78.65 SI Trade
 08:15:29 - 05-Jan-26
Buy* 2 $78.61 SI Trade
 08:14:06 - 05-Jan-26
Unknown* 0 $78.56 SI Trade
 08:11:11 - 05-Jan-26
Unknown* 0 $78.56 SI Trade
 08:10:42 - 05-Jan-26
Sell* 58 $78.48 Automatic Execution
 08:08:45 - 05-Jan-26
Sell* 2 $78.48 Automatic Execution
 08:08:45 - 05-Jan-26
Unknown* 0 $78.63 SI Trade
 08:08:13 - 05-Jan-26
Unknown* 0 $78.63 SI Trade
 08:08:13 - 05-Jan-26
Unknown* 0 $78.68 SI Trade
 08:05:45 - 05-Jan-26
Unknown* 0 $78.88 SI Trade
 08:02:09 - 05-Jan-26
Unknown* 0 $78.88 SI Trade
 08:01:50 - 05-Jan-26
Buy* 1 $78.68 SI Trade
 08:00:34 - 05-Jan-26
Buy* 2 $78.68 SI Trade
 08:00:29 - 05-Jan-26
Buy* 12 $78.68 Automatic Execution
 08:00:29 - 05-Jan-26
Sell* 7 $78.48 Uncrossing Trade
 16:35:00 - 02-Jan-26
Sell* 23 $78.54 Automatic Execution
 16:28:55 - 02-Jan-26
Buy* 5 $78.55 SI Trade
 16:24:50 - 02-Jan-26
Unknown* 0 $78.45 SI Trade
 16:23:41 - 02-Jan-26
Sell* 8 $78.45 SI Trade
 16:23:41 - 02-Jan-26
Buy* 4 $78.46 Automatic Execution
 16:17:04 - 02-Jan-26
Buy* 63 $78.46 Automatic Execution
 16:17:04 - 02-Jan-26
Buy* 3 $78.37 SI Trade
 15:39:49 - 02-Jan-26
Buy* 11 $78.16 SI Trade
 15:39:49 - 02-Jan-26
Buy* 63 $78.16 Automatic Execution
 15:39:49 - 02-Jan-26
Buy* 131 $78.16 Automatic Execution
 15:39:49 - 02-Jan-26
Buy* 6 $78.02 SI Trade
 15:30:18 - 02-Jan-26
Buy* 481 $77.97942 SI Trade
 15:25:16 - 02-Jan-26
Buy* 1 $78.01 Automatic Execution
 15:24:54 - 02-Jan-26
Buy* 30 $78.15 Automatic Execution
 15:19:47 - 02-Jan-26
Unknown* 0 $78.09 SI Trade
 15:15:00 - 02-Jan-26
Sell* 57 $78.09 Automatic Execution
 15:13:07 - 02-Jan-26
Sell* 5 $78.09 Automatic Execution
 15:13:07 - 02-Jan-26
Buy* 7 $78.23 Automatic Execution
 15:09:37 - 02-Jan-26
Unknown* 175 $78.3231 Currency Conversion
Negotiated Trade
 15:03:58 - 02-Jan-26
Unknown* 0 $78.25 SI Trade
 15:03:20 - 02-Jan-26
Buy* 45 $78.07 Automatic Execution
 14:55:34 - 02-Jan-26
Buy* 1 $77.988 Suspected BUY Trade
 14:52:39 - 02-Jan-26
Buy* 10 $77.96 SI Trade
 14:51:30 - 02-Jan-26
Buy* 1 $77.92 Automatic Execution
 14:41:20 - 02-Jan-26
Sell* 1 $77.85 Automatic Execution
 14:36:02 - 02-Jan-26
Sell* 25 $77.89 Automatic Execution
 14:34:52 - 02-Jan-26
Buy* 17 $77.95 Automatic Execution
 14:34:51 - 02-Jan-26
Sell* 130 $77.98 Automatic Execution
 14:34:19 - 02-Jan-26
Sell* 5 $78.00 Automatic Execution
 14:33:41 - 02-Jan-26
Unknown* 0 $78.08 SI Trade
 14:28:10 - 02-Jan-26
Sell* 1 $78.12 Automatic Execution
 14:23:53 - 02-Jan-26
Sell* 3 $78.12 Automatic Execution
 14:23:53 - 02-Jan-26
Buy* 13 $78.25 SI Trade
 14:19:19 - 02-Jan-26
Buy* 4 $78.22 Automatic Execution
 14:11:52 - 02-Jan-26
Buy* 5 $78.20 SI Trade
 14:08:47 - 02-Jan-26
Buy* 976 $78.22 Automatic Execution
 14:05:14 - 02-Jan-26
Sell* 87 $78.03 SI Trade
 13:55:28 - 02-Jan-26
Unknown* 87 $78.03 OTC Trade
 13:55:28 - 02-Jan-26
Buy* 31 $78.16 Automatic Execution
 13:44:51 - 02-Jan-26
Buy* 3,198 $78.1491 SI Trade
 13:39:46 - 02-Jan-26
Buy* 1 $78.18 Automatic Execution
 13:31:38 - 02-Jan-26
Buy* 1 $78.18 Automatic Execution
 13:31:37 - 02-Jan-26
Buy* 6 $78.17 SI Trade
 13:28:39 - 02-Jan-26
Sell* 5 $78.16 Automatic Execution
 13:28:38 - 02-Jan-26
Sell* 347 $78.16 Automatic Execution
 13:28:38 - 02-Jan-26
Sell* 8 $78.16 Automatic Execution
 13:14:35 - 02-Jan-26
Sell* 12 $78.16 Automatic Execution
 13:13:43 - 02-Jan-26
Sell* 9 $78.16 Automatic Execution
 13:13:43 - 02-Jan-26
Unknown* 0 $78.21 SI Trade
 13:13:37 - 02-Jan-26
Sell* 9 $78.16 Automatic Execution
 13:13:00 - 02-Jan-26
Sell* 12 $78.16 Automatic Execution
 13:13:00 - 02-Jan-26
Sell* 9 $78.16 Automatic Execution
 13:13:00 - 02-Jan-26
Sell* 24 $78.16 Automatic Execution
 13:13:00 - 02-Jan-26
Buy* 3 $78.23 Automatic Execution
 12:57:03 - 02-Jan-26
Unknown* 0 $78.15 SI Trade
 12:50:44 - 02-Jan-26
Sell* 30 $78.24 Automatic Execution
 12:39:49 - 02-Jan-26
Buy* 5 $78.29 Automatic Execution
 12:37:29 - 02-Jan-26
Unknown* 0 $78.30 SI Trade
 12:36:24 - 02-Jan-26
Sell* 41 $78.30 Automatic Execution
 12:31:15 - 02-Jan-26
Buy* 9 $78.29 SI Trade
 12:22:00 - 02-Jan-26
Sell* 5 $78.28 Automatic Execution
 12:22:00 - 02-Jan-26
Sell* 40 $78.28 Automatic Execution
 12:22:00 - 02-Jan-26
Sell* 174 $78.25564 SI Trade
 12:14:41 - 02-Jan-26
Unknown* 0 $78.30 SI Trade
 12:06:53 - 02-Jan-26
Buy* 7 $78.30 Automatic Execution
 11:55:20 - 02-Jan-26
Sell* 12 $78.24 Automatic Execution
 11:50:16 - 02-Jan-26
Sell* 431 $78.24 Result of RFQ
 11:50:16 - 02-Jan-26
Unknown* 0 $78.29 SI Trade
 11:24:36 - 02-Jan-26
Unknown* 0 $78.32 SI Trade
 11:18:48 - 02-Jan-26
Unknown* 34 $78.52235 Currency Conversion
Negotiated Trade
 11:16:27 - 02-Jan-26
Sell* 5 $78.27 Automatic Execution
 11:12:15 - 02-Jan-26
Buy* 4 $78.31 SI Trade
 11:00:22 - 02-Jan-26
Sell* 2 $78.17 SI Trade
 10:58:59 - 02-Jan-26
Sell* 5 $78.28 Automatic Execution
 10:54:56 - 02-Jan-26
Unknown* 0 $78.44 SI Trade
 10:45:55 - 02-Jan-26
FTSE 100 Latest
Value9,980.55
Change29.41