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
Sell* 5 $84.45 Automatic Execution
13:08:39 - 13-Feb-26
Unknown* 118 $84.73639 Currency Conversion
Negotiated Trade
13:07:05 - 13-Feb-26
Unknown* 386 $84.56172 Currency Conversion
Negotiated Trade
12:45:44 - 13-Feb-26
Buy* 3 $84.55 Automatic Execution
12:25:20 - 13-Feb-26
Sell* 6 $84.44 SI Trade
12:22:59 - 13-Feb-26
Unknown* 0 $84.51 SI Trade
12:04:52 - 13-Feb-26
Sell* 20 $84.47 Automatic Execution
12:02:29 - 13-Feb-26
Unknown* 0 $84.52 SI Trade
11:55:28 - 13-Feb-26
Sell* 120 $84.40 Automatic Execution
11:45:40 - 13-Feb-26
Unknown* 0 $84.43 SI Trade
11:32:54 - 13-Feb-26
Buy* 2 $84.47 Automatic Execution
11:31:01 - 13-Feb-26
Sell* 1 $84.51 SI Trade
11:19:50 - 13-Feb-26
Buy* 14 $84.49 Automatic Execution
11:17:10 - 13-Feb-26
Buy* 14 $84.49 Automatic Execution
11:17:10 - 13-Feb-26
Buy* 14 $84.49 Automatic Execution
11:17:10 - 13-Feb-26
Buy* 21 $84.49 Automatic Execution
11:17:10 - 13-Feb-26
Buy* 7 $84.49 Automatic Execution
11:17:10 - 13-Feb-26
Unknown* 0 $84.47 SI Trade
11:12:01 - 13-Feb-26
Buy* 7 $84.47 Automatic Execution
11:12:01 - 13-Feb-26
Buy* 231 $84.47 Automatic Execution
11:12:01 - 13-Feb-26
Buy* 40 $84.40 Automatic Execution
11:08:51 - 13-Feb-26
Sell* 1 $84.40 Automatic Execution
11:08:51 - 13-Feb-26
Sell* 379 $84.42 Automatic Execution
11:08:51 - 13-Feb-26
Unknown* 0 $84.57 SI Trade
11:02:36 - 13-Feb-26
Buy* 32 $84.60 SI Trade
10:52:28 - 13-Feb-26
Unknown* 0 $84.59 SI Trade
10:52:06 - 13-Feb-26
Sell* 21 $84.60 Automatic Execution
10:51:34 - 13-Feb-26
Sell* 17 $84.60 Negotiated Trade
10:49:49 - 13-Feb-26
Buy* 2 $84.64 SI Trade
10:48:48 - 13-Feb-26
Unknown* 403 $84.54862 Currency Conversion
Negotiated Trade
10:38:53 - 13-Feb-26
Unknown* 0 $84.67 SI Trade
10:11:52 - 13-Feb-26
Sell* 1,228 $84.61 Automatic Execution
10:09:25 - 13-Feb-26
Buy* 787 $84.60 Automatic Execution
10:08:48 - 13-Feb-26
Unknown* 0 $84.51 SI Trade
10:08:18 - 13-Feb-26
Unknown* 1,529 $84.53683 Currency Conversion
Negotiated Trade
10:07:35 - 13-Feb-26
Buy* 37 $84.5795 Result of RFQ
10:07:35 - 13-Feb-26
Sell* 3 $84.57 Automatic Execution
09:58:41 - 13-Feb-26
Sell* 32 $84.59 SI Trade
09:47:03 - 13-Feb-26
Unknown* 118 $84.57 OTC Trade
09:31:15 - 13-Feb-26
Sell* 118 $84.57 SI Trade
09:31:15 - 13-Feb-26
Buy* 6 $84.70 SI Trade
09:27:26 - 13-Feb-26
Unknown* 154 $84.64597 Currency Conversion
Negotiated Trade
09:21:06 - 13-Feb-26
Unknown* 321 $84.55123 Currency Conversion
Negotiated Trade
08:52:38 - 13-Feb-26
Unknown* 0 $84.70 SI Trade
08:47:07 - 13-Feb-26
Unknown* 0 $84.59 SI Trade
08:41:39 - 13-Feb-26
Sell* 1 $84.42 Negotiated Trade
08:33:04 - 13-Feb-26
Buy* 100 $84.50 Automatic Execution
08:26:29 - 13-Feb-26
Unknown* 0 $84.56 SI Trade
08:25:02 - 13-Feb-26
Buy* 787 $84.50 Automatic Execution
08:25:00 - 13-Feb-26
Buy* 31 $84.50 Automatic Execution
08:25:00 - 13-Feb-26
Unknown* 0 $84.50 SI Trade
08:24:53 - 13-Feb-26
Unknown* 0 $84.50 SI Trade
08:24:33 - 13-Feb-26
Buy* 2 $84.50 Automatic Execution
08:24:28 - 13-Feb-26
Buy* 84 $84.47 Automatic Execution
08:24:14 - 13-Feb-26
Buy* 84 $84.48 Automatic Execution
08:24:01 - 13-Feb-26
Buy* 84 $84.48 Automatic Execution
08:23:57 - 13-Feb-26
Sell* 20 $84.30 SI Trade
08:18:27 - 13-Feb-26
Buy* 10 $84.40 Automatic Execution
08:17:45 - 13-Feb-26
Buy* 3 $84.50 SI Trade
08:16:36 - 13-Feb-26
Buy* 84 $84.46 Automatic Execution
08:16:25 - 13-Feb-26
Unknown* 0 $84.55 SI Trade
08:15:42 - 13-Feb-26
Buy* 5 $84.52 SI Trade
08:14:40 - 13-Feb-26
Sell* 1 $84.53 Automatic Execution
08:13:26 - 13-Feb-26
Unknown* 0 $84.57 SI Trade
08:10:57 - 13-Feb-26
Sell* 1 $84.53 SI Trade
08:09:47 - 13-Feb-26
Unknown* 0 $84.64 SI Trade
08:09:12 - 13-Feb-26
Buy* 235 $84.58 Automatic Execution
08:05:00 - 13-Feb-26
Unknown* 0 $84.57 SI Trade
08:04:40 - 13-Feb-26
Sell* 1 $84.48 Automatic Execution
08:01:13 - 13-Feb-26
Buy* 6,332 $84.89 Suspected BUY Trade
16:35:03 - 12-Feb-26
Buy* 1 $84.96 Automatic Execution
16:26:47 - 12-Feb-26
Sell* 95 $85.00 Automatic Execution
16:22:32 - 12-Feb-26
Sell* 100 $85.00 Automatic Execution
16:22:32 - 12-Feb-26
Sell* 86 $85.00 Automatic Execution
16:22:32 - 12-Feb-26
Sell* 14 $85.00 Automatic Execution
16:22:32 - 12-Feb-26
Buy* 4 $85.12 SI Trade
16:21:01 - 12-Feb-26
Buy* 115 $85.26 SI Trade
16:16:20 - 12-Feb-26
Sell* 2 $85.50 Automatic Execution
16:09:51 - 12-Feb-26
Sell* 192 $85.62 Automatic Execution
16:06:55 - 12-Feb-26
Buy* 1 $85.81 Automatic Execution
16:02:12 - 12-Feb-26
Unknown* 0 $85.97 SI Trade
15:58:10 - 12-Feb-26
Buy* 8 $85.95 SI Trade
15:57:39 - 12-Feb-26
Unknown* 0 $85.94 SI Trade
15:55:29 - 12-Feb-26
Sell* 6 $86.00 Automatic Execution
15:42:20 - 12-Feb-26
Sell* 3 $86.00 Automatic Execution
15:41:48 - 12-Feb-26
Unknown* 0 $86.14 SI Trade
15:33:39 - 12-Feb-26
Unknown* 0 $86.38 SI Trade
15:20:52 - 12-Feb-26
Buy* 3 $86.38 Automatic Execution
15:20:52 - 12-Feb-26
Sell* 601 $86.32 Automatic Execution
15:18:36 - 12-Feb-26
Sell* 1,055 $86.32 Automatic Execution
15:18:36 - 12-Feb-26
Sell* 2 $86.39 Automatic Execution
15:18:20 - 12-Feb-26
Buy* 1 $86.46 Automatic Execution
15:09:20 - 12-Feb-26
Unknown* 0 $86.51 SI Trade
15:05:39 - 12-Feb-26
Buy* 5 $86.43 Automatic Execution
14:52:56 - 12-Feb-26
Sell* 2 $86.90 Automatic Execution
14:42:54 - 12-Feb-26
Sell* 214 $86.90 Automatic Execution
14:42:54 - 12-Feb-26
Sell* 69 $86.90 Automatic Execution
14:42:53 - 12-Feb-26
Sell* 14 $86.90 Automatic Execution
14:42:53 - 12-Feb-26
Sell* 21 $86.90 Automatic Execution
14:42:49 - 12-Feb-26
Sell* 14 $86.90 Automatic Execution
14:42:49 - 12-Feb-26
Sell* 7 $86.90 Automatic Execution
14:42:49 - 12-Feb-26
Sell* 7 $86.90 Automatic Execution
14:42:49 - 12-Feb-26
Sell* 14 $86.90 Automatic Execution
14:42:49 - 12-Feb-26
Sell* 14 $86.90 Automatic Execution
14:42:47 - 12-Feb-26
Sell* 7 $86.90 Automatic Execution
14:42:45 - 12-Feb-26
Sell* 7 $86.90 Automatic Execution
14:42:45 - 12-Feb-26
Sell* 112 $86.90 Automatic Execution
14:42:45 - 12-Feb-26
Buy* 1 $87.04 Suspected BUY Trade
14:42:32 - 12-Feb-26
Unknown* 0 $86.81 SI Trade
14:36:15 - 12-Feb-26
Unknown* 0 $86.82 SI Trade
14:32:47 - 12-Feb-26
Buy* 7 $86.58 Automatic Execution
14:27:57 - 12-Feb-26
Buy* 7 $86.58 Automatic Execution
14:27:57 - 12-Feb-26
Buy* 21 $86.58 Automatic Execution
14:27:57 - 12-Feb-26
Buy* 7 $86.58 Automatic Execution
14:27:57 - 12-Feb-26
Buy* 21 $86.58 Automatic Execution
14:27:57 - 12-Feb-26
Buy* 21 $86.58 Automatic Execution
14:27:57 - 12-Feb-26
Buy* 7 $86.58 Automatic Execution
14:27:57 - 12-Feb-26
Buy* 7 $86.59 Automatic Execution
14:26:08 - 12-Feb-26
Buy* 7 $86.59 Automatic Execution
14:26:00 - 12-Feb-26
Sell* 1 $86.60 Automatic Execution
14:25:04 - 12-Feb-26
Buy* 84 $86.61 Automatic Execution
14:25:01 - 12-Feb-26
Sell* 3 $86.62 Automatic Execution
14:23:58 - 12-Feb-26
Buy* 75 $86.69 Automatic Execution
14:12:00 - 12-Feb-26
Unknown* 30 $86.51834 Currency Conversion
Negotiated Trade
14:06:03 - 12-Feb-26
Unknown* 91 $86.44985 Currency Conversion
Negotiated Trade
14:05:12 - 12-Feb-26
Unknown* 0 $86.59 SI Trade
14:01:39 - 12-Feb-26
Unknown* 0 $86.71 SI Trade
13:46:01 - 12-Feb-26
Buy* 312 $86.64556 SI Trade
13:44:59 - 12-Feb-26
Unknown* 0 $86.74 SI Trade
13:43:49 - 12-Feb-26
Unknown* 11 $86.53811 Currency Conversion
Negotiated Trade
13:28:44 - 12-Feb-26
Buy* 12 $86.59 Automatic Execution
13:24:32 - 12-Feb-26
Unknown* 0 $86.59 SI Trade
13:08:22 - 12-Feb-26
Buy* 1 $86.53 Automatic Execution
13:02:31 - 12-Feb-26
Unknown* 0 $86.53 SI Trade
13:02:30 - 12-Feb-26
Sell* 3 $86.55 Automatic Execution
13:01:40 - 12-Feb-26
Unknown* 0 $86.57 SI Trade
12:58:11 - 12-Feb-26
Unknown* 0 $86.57 OTC Trade
12:58:11 - 12-Feb-26
Sell* 3 $86.55 SI Trade
12:56:36 - 12-Feb-26
Buy* 30 $86.59 Automatic Execution
12:55:12 - 12-Feb-26
Sell* 520 $86.57 Automatic Execution
12:54:29 - 12-Feb-26
Sell* 69 $86.57 Automatic Execution
12:54:03 - 12-Feb-26
Buy* 1 $86.62 Automatic Execution
12:49:55 - 12-Feb-26
Buy* 1 $86.62 Automatic Execution
12:49:55 - 12-Feb-26
Unknown* 0 $86.57 SI Trade
12:49:38 - 12-Feb-26
Buy* 8 $86.58 Automatic Execution
12:29:05 - 12-Feb-26
Unknown* 0 $86.66 SI Trade
12:18:41 - 12-Feb-26
Buy* 7 $86.66 Automatic Execution
12:11:56 - 12-Feb-26
Unknown* 0 $86.70 SI Trade
11:57:04 - 12-Feb-26
Unknown* 0 $86.63 SI Trade
11:42:30 - 12-Feb-26
Buy* 14 $86.66 Suspected BUY Trade
11:39:13 - 12-Feb-26
Buy* 1 $86.55 Automatic Execution
10:31:08 - 12-Feb-26
Sell* 2 $86.50 Automatic Execution
10:25:14 - 12-Feb-26
Unknown* 0 $86.50 SI Trade
10:22:04 - 12-Feb-26
Sell* 11 $86.50 SI Trade
10:12:44 - 12-Feb-26
Sell* 4 $86.56 Automatic Execution
10:11:18 - 12-Feb-26
Sell* 2 $86.60 Automatic Execution
10:07:41 - 12-Feb-26
Sell* 4 $86.60 Automatic Execution
10:07:41 - 12-Feb-26
Sell* 1 $86.56 SI Trade
09:45:23 - 12-Feb-26
Buy* 2 $86.61 Suspected BUY Trade
09:23:25 - 12-Feb-26
Buy* 1 $86.61 SI Trade
09:09:45 - 12-Feb-26
Sell* 350 $86.54769 SI Trade
09:08:39 - 12-Feb-26
Buy* 1 $86.61 Automatic Execution
09:06:04 - 12-Feb-26
Buy* 1 $86.61 Automatic Execution
09:06:04 - 12-Feb-26
Buy* 50 $86.55 Automatic Execution
08:53:30 - 12-Feb-26
Unknown* 0 $86.51 SI Trade
08:47:56 - 12-Feb-26
Unknown* 60,000 $0.00 SI Trade
08:44:36 - 12-Feb-26
Unknown* 60,000 $84.8815 SI Trade
08:44:36 - 12-Feb-26
Unknown* -60,000 $0.00 SI Trade
Correction
08:44:36 - 12-Feb-26
Sell* 1 $86.50 Automatic Execution
08:32:33 - 12-Feb-26
Sell* 21 $86.50 Automatic Execution
08:20:57 - 12-Feb-26
Sell* 7 $86.50 Automatic Execution
08:20:57 - 12-Feb-26
Sell* 21 $86.50 Automatic Execution
08:20:57 - 12-Feb-26
Unknown* 0 $86.57 SI Trade
08:20:46 - 12-Feb-26
Unknown* 0 $86.57 SI Trade
08:17:17 - 12-Feb-26
Unknown* 0 $86.57 SI Trade
08:17:17 - 12-Feb-26
Unknown* 0 $86.57 SI Trade
08:17:17 - 12-Feb-26
Unknown* 0 $86.57 SI Trade
08:15:43 - 12-Feb-26
Unknown* 0 $86.59 SI Trade
08:15:21 - 12-Feb-26
Unknown* 0 $86.59 SI Trade
08:15:21 - 12-Feb-26
Unknown* 0 $86.59 SI Trade
08:10:57 - 12-Feb-26
Unknown* 0 $86.59 SI Trade
08:10:18 - 12-Feb-26
Unknown* 0 $86.59 SI Trade
08:09:20 - 12-Feb-26
Unknown* 0 $86.58 SI Trade
08:05:23 - 12-Feb-26
Buy* 1 $86.59 Automatic Execution
08:01:20 - 12-Feb-26
Buy* 100 $86.13 Result of RFQ
16:22:45 - 11-Feb-26
Buy* 17 $86.14 Automatic Execution
16:22:29 - 11-Feb-26
Buy* 83 $86.14 Automatic Execution
16:22:29 - 11-Feb-26
Buy* 7 $85.90 Automatic Execution
16:10:25 - 11-Feb-26
Buy* 9 $85.88 Automatic Execution
16:04:35 - 11-Feb-26
Unknown* 0 $86.00 SI Trade
16:02:31 - 11-Feb-26
Unknown* 0 $85.92 SI Trade
15:57:52 - 11-Feb-26
Unknown* 0 $85.92 SI Trade
15:57:49 - 11-Feb-26
Unknown* 0 $85.95 SI Trade
15:57:08 - 11-Feb-26
Unknown* 0 $85.88 SI Trade
15:55:47 - 11-Feb-26
Unknown* 0 $85.80 SI Trade
15:49:16 - 11-Feb-26
Buy* 1,653 $85.77 Automatic Execution
15:49:10 - 11-Feb-26
Sell* 4 $85.78 Automatic Execution
15:48:14 - 11-Feb-26
Sell* 568 $85.84 Automatic Execution
15:33:11 - 11-Feb-26
Sell* 7 $85.84 Automatic Execution
15:33:11 - 11-Feb-26
Sell* 7 $85.84 Automatic Execution
15:33:11 - 11-Feb-26
FTSE 100 Latest
Value10,390.40
Change-12.04