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!

Ss Spdr Usascvw (USSC) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 18 $85.06 Automatic Execution
14:50:53 - 15-Apr-26
Buy* 1 $85.21 Automatic Execution
14:49:16 - 15-Apr-26
Sell* 2 $85.04 Automatic Execution
14:47:09 - 15-Apr-26
Unknown* 0 $85.00 SI Trade
14:46:28 - 15-Apr-26
Sell* 6 $85.10 Automatic Execution
14:45:48 - 15-Apr-26
Buy* 1 $85.20 Automatic Execution
14:45:32 - 15-Apr-26
Unknown* 0 $85.24 SI Trade
14:45:09 - 15-Apr-26
Buy* 2 $85.32 SI Trade
14:44:18 - 15-Apr-26
Sell* 1 $85.27 Automatic Execution
14:43:47 - 15-Apr-26
Sell* 1 $85.27 Automatic Execution
14:43:47 - 15-Apr-26
Sell* 1 $85.39 Automatic Execution
14:40:48 - 15-Apr-26
Sell* 1 $85.39 Automatic Execution
14:40:48 - 15-Apr-26
Unknown* 0 $85.54 SI Trade
14:39:39 - 15-Apr-26
Sell* 2 $85.27 Automatic Execution
14:35:16 - 15-Apr-26
Sell* 3 $85.42 Automatic Execution
14:33:52 - 15-Apr-26
Unknown* 0 $85.51 SI Trade
14:26:42 - 15-Apr-26
Buy* 10 $85.5186 Suspected BUY Trade
14:22:47 - 15-Apr-26
Unknown* 0 $85.52 SI Trade
14:21:01 - 15-Apr-26
Sell* 11 $85.47 Automatic Execution
14:18:17 - 15-Apr-26
Unknown* 0 $85.54 SI Trade
14:15:50 - 15-Apr-26
Buy* 550 $85.55 Automatic Execution
14:13:59 - 15-Apr-26
Buy* 103 $85.54 Automatic Execution
14:13:59 - 15-Apr-26
Buy* 47 $85.55 Automatic Execution
14:13:59 - 15-Apr-26
Unknown* 79 $85.59622 Currency Conversion
Negotiated Trade
13:57:36 - 15-Apr-26
Sell* 4 $85.34 Automatic Execution
13:27:32 - 15-Apr-26
Buy* 11 $85.47 Automatic Execution
13:03:37 - 15-Apr-26
Sell* 189 $85.40 Automatic Execution
13:01:59 - 15-Apr-26
Sell* 20 $85.40 Automatic Execution
13:01:59 - 15-Apr-26
Sell* 220 $85.40 Automatic Execution
13:01:59 - 15-Apr-26
Unknown* 332 $85.51537 Currency Conversion
Negotiated Trade
13:01:41 - 15-Apr-26
Buy* 550 $85.46 Suspected BUY Trade
12:58:32 - 15-Apr-26
Buy* 64 $85.39 Automatic Execution
12:49:27 - 15-Apr-26
Buy* 3 $85.43 Automatic Execution
12:41:37 - 15-Apr-26
Buy* 13 $85.50 SI Trade
12:16:44 - 15-Apr-26
Sell* 95 $85.37441 Ordinary
12:09:02 - 15-Apr-26
Buy* 2 $85.47 SI Trade
12:08:38 - 15-Apr-26
Unknown* 0 $85.34 SI Trade
11:57:25 - 15-Apr-26
Unknown* 0 $85.52 SI Trade
11:47:51 - 15-Apr-26
Sell* 76 $85.37002 Ordinary
11:40:15 - 15-Apr-26
Unknown* 0 $85.41 SI Trade
11:39:11 - 15-Apr-26
Buy* 20 $85.30 Automatic Execution
11:20:59 - 15-Apr-26
Buy* 20 $85.30 Automatic Execution
11:20:59 - 15-Apr-26
Buy* 20 $85.30 Automatic Execution
11:20:59 - 15-Apr-26
Buy* 40 $85.30 Automatic Execution
11:20:59 - 15-Apr-26
Buy* 20 $85.30 Automatic Execution
11:20:59 - 15-Apr-26
Sell* 1 $85.31 Automatic Execution
11:19:55 - 15-Apr-26
Buy* 2 $85.50 SI Trade
11:10:18 - 15-Apr-26
Buy* 1 $85.50 SI Trade
11:08:26 - 15-Apr-26
Unknown* 79 $85.54032 Currency Conversion
Negotiated Trade
11:05:58 - 15-Apr-26
Unknown* 0 $85.45 SI Trade
11:05:22 - 15-Apr-26
Sell* 1 $85.33 Automatic Execution
11:05:22 - 15-Apr-26
Sell* 2 $85.35 Automatic Execution
11:05:22 - 15-Apr-26
Sell* 1 $85.35 Automatic Execution
11:05:22 - 15-Apr-26
Unknown* 0 $85.40 SI Trade
10:39:44 - 15-Apr-26
Buy* 37 $85.38454 SI Trade
10:38:58 - 15-Apr-26
Buy* 1 $85.45 Automatic Execution
10:24:22 - 15-Apr-26
Sell* 158 $85.31 Automatic Execution
10:06:50 - 15-Apr-26
Sell* 1 $85.31 Automatic Execution
09:52:30 - 15-Apr-26
Unknown* 0 $85.44 SI Trade
09:49:44 - 15-Apr-26
Sell* 3 $85.43 Automatic Execution
09:10:00 - 15-Apr-26
Sell* 1 $85.43 SI Trade
08:58:17 - 15-Apr-26
Sell* 3 $85.43 SI Trade
08:55:33 - 15-Apr-26
Sell* 1 $85.41 SI Trade
08:49:22 - 15-Apr-26
Sell* 19 $85.46 Automatic Execution
08:48:40 - 15-Apr-26
Buy* 128 $85.42 Automatic Execution
08:45:40 - 15-Apr-26
Buy* 20 $85.42 Automatic Execution
08:45:40 - 15-Apr-26
Buy* 20 $85.42 Automatic Execution
08:45:35 - 15-Apr-26
Buy* 20 $85.42 Automatic Execution
08:45:35 - 15-Apr-26
Buy* 20 $85.42 Automatic Execution
08:45:35 - 15-Apr-26
Sell* 22 $85.38 Automatic Execution
08:42:51 - 15-Apr-26
Buy* 40 $85.42 Automatic Execution
08:41:00 - 15-Apr-26
Buy* 20 $85.42 Automatic Execution
08:41:00 - 15-Apr-26
Buy* 20 $85.42 Automatic Execution
08:41:00 - 15-Apr-26
Buy* 1 $85.42 Automatic Execution
08:40:45 - 15-Apr-26
Buy* 116 $85.42 Automatic Execution
08:39:47 - 15-Apr-26
Buy* 20 $85.42 Automatic Execution
08:39:03 - 15-Apr-26
Buy* 20 $85.42 Automatic Execution
08:39:03 - 15-Apr-26
Buy* 20 $85.42 Automatic Execution
08:39:02 - 15-Apr-26
Sell* 27 $85.42 Automatic Execution
08:32:25 - 15-Apr-26
Sell* 1 $85.42 Automatic Execution
08:32:25 - 15-Apr-26
Unknown* 0 $85.50 SI Trade
08:30:23 - 15-Apr-26
Unknown* 0 $85.50 SI Trade
08:29:07 - 15-Apr-26
Unknown* 0 $85.50 SI Trade
08:29:00 - 15-Apr-26
Unknown* 0 $85.50 SI Trade
08:28:39 - 15-Apr-26
Unknown* 0 $85.50 SI Trade
08:28:19 - 15-Apr-26
Sell* 1 $85.38 Automatic Execution
08:28:08 - 15-Apr-26
Sell* 6 $85.38 Automatic Execution
08:28:08 - 15-Apr-26
Sell* 3 $85.41 Automatic Execution
08:23:33 - 15-Apr-26
Unknown* 0 $85.52 SI Trade
08:23:14 - 15-Apr-26
Unknown* 55 $85.5294 Currency Conversion
Negotiated Trade
08:22:11 - 15-Apr-26
Sell* 1 $85.42 Automatic Execution
08:05:11 - 15-Apr-26
Sell* 13 $85.42 Automatic Execution
08:05:11 - 15-Apr-26
Unknown* 0 $85.51 SI Trade
08:03:26 - 15-Apr-26
Sell* 3 $85.42 Automatic Execution
08:00:49 - 15-Apr-26
Buy* 5,382 $85.83 Suspected BUY Trade
16:35:14 - 14-Apr-26
Buy* 1 $85.68 SI Trade
16:12:33 - 14-Apr-26
Sell* 201 $85.66 Automatic Execution
16:12:33 - 14-Apr-26
Buy* 2 $85.66 Automatic Execution
16:12:33 - 14-Apr-26
Buy* 1 $85.68 Suspected BUY Trade
15:58:27 - 14-Apr-26
Buy* 6 $85.69 SI Trade
15:56:33 - 14-Apr-26
Buy* 532 $85.66 Automatic Execution
15:54:45 - 14-Apr-26
Buy* 50 $85.66 Automatic Execution
15:54:44 - 14-Apr-26
Sell* 2 $85.57 SI Trade
15:50:42 - 14-Apr-26
Buy* 3 $85.64 Automatic Execution
15:49:18 - 14-Apr-26
Unknown* 0 $85.60 SI Trade
15:45:07 - 14-Apr-26
Sell* 1 $85.53 Automatic Execution
15:43:17 - 14-Apr-26
Sell* 1 $85.53 Automatic Execution
15:43:17 - 14-Apr-26
Sell* 692 $85.58 Automatic Execution
15:38:09 - 14-Apr-26
Buy* 13 $85.56 Automatic Execution
15:27:30 - 14-Apr-26
Sell* 125 $85.55 Automatic Execution
15:24:39 - 14-Apr-26
Sell* 50 $85.55 Automatic Execution
15:24:39 - 14-Apr-26
Sell* 102 $85.56 Automatic Execution
15:24:39 - 14-Apr-26
Sell* 33 $85.52 Automatic Execution
15:08:22 - 14-Apr-26
Buy* 50 $85.56 Automatic Execution
15:04:37 - 14-Apr-26
Sell* 1,038 $85.53 Automatic Execution
15:00:32 - 14-Apr-26
Sell* 1,038 $85.47 Automatic Execution
14:57:31 - 14-Apr-26
Sell* 692 $85.49 Automatic Execution
14:56:31 - 14-Apr-26
Sell* 29 $85.44 Automatic Execution
14:55:42 - 14-Apr-26
Buy* 4 $85.49 Automatic Execution
14:51:15 - 14-Apr-26
Sell* 1 $85.38 Automatic Execution
14:48:49 - 14-Apr-26
Sell* 12 $85.38 Automatic Execution
14:48:49 - 14-Apr-26
Sell* 4 $85.49 Automatic Execution
14:45:12 - 14-Apr-26
Sell* 50 $85.50 Automatic Execution
14:43:09 - 14-Apr-26
Sell* 50 $85.50 Automatic Execution
14:43:09 - 14-Apr-26
Buy* 1 $85.52 SI Trade
14:42:07 - 14-Apr-26
Buy* 11 $85.58 SI Trade
14:42:01 - 14-Apr-26
Sell* 8 $85.36 Automatic Execution
14:38:33 - 14-Apr-26
Unknown* 0 $85.28 SI Trade
14:37:36 - 14-Apr-26
Sell* 969 $85.22 Automatic Execution
14:37:09 - 14-Apr-26
Sell* 692 $85.22 Automatic Execution
14:37:09 - 14-Apr-26
Buy* 50 $85.26 Automatic Execution
14:37:08 - 14-Apr-26
Sell* 4 $85.08 Automatic Execution
14:35:15 - 14-Apr-26
Unknown* 5,000 $85.83 SI Trade
14:33:38 - 14-Apr-26
Unknown* -5,000 $85.83 SI Trade
Correction
14:33:38 - 14-Apr-26
Unknown* 5,000 $85.83 SI Trade
14:33:38 - 14-Apr-26
Unknown* -5,000 $0.00 SI Trade
Correction
14:33:38 - 14-Apr-26
Sell* 50 $85.27 Automatic Execution
14:31:41 - 14-Apr-26
Sell* 6 $85.40 Automatic Execution
14:31:00 - 14-Apr-26
Sell* 3 $85.55 Automatic Execution
14:22:15 - 14-Apr-26
Unknown* 0 $85.50 SI Trade
13:56:33 - 14-Apr-26
Sell* 1 $85.52 Automatic Execution
13:54:29 - 14-Apr-26
Sell* 6 $85.52 Automatic Execution
13:54:29 - 14-Apr-26
Buy* 258 $85.64 Result of RFQ
13:37:36 - 14-Apr-26
Unknown* 13 $85.19529 Currency Conversion
Negotiated Trade
13:33:23 - 14-Apr-26
Sell* 1 $85.50 Automatic Execution
13:32:15 - 14-Apr-26
Sell* 1 $85.50 Automatic Execution
13:32:15 - 14-Apr-26
Sell* 19 $85.60 Automatic Execution
13:31:02 - 14-Apr-26
Sell* 35 $85.55 Automatic Execution
13:14:55 - 14-Apr-26
Sell* 100 $85.60 Automatic Execution
13:13:59 - 14-Apr-26
Sell* 33 $85.54 Automatic Execution
12:44:07 - 14-Apr-26
Sell* 28 $85.46 Automatic Execution
12:38:42 - 14-Apr-26
Unknown* 0 $85.58 SI Trade
12:37:04 - 14-Apr-26
Sell* 3 $85.58 Automatic Execution
12:36:28 - 14-Apr-26
Buy* 1 $85.56 Automatic Execution
12:29:23 - 14-Apr-26
Buy* 1 $85.56 Automatic Execution
12:29:23 - 14-Apr-26
Unknown* 0 $85.50 SI Trade
12:16:03 - 14-Apr-26
Unknown* 51 $85.03162 Currency Conversion
Negotiated Trade
12:14:02 - 14-Apr-26
Unknown* 0 $85.51 SI Trade
12:07:28 - 14-Apr-26
Buy* 1 $85.51 Automatic Execution
12:07:28 - 14-Apr-26
Unknown* 0 $85.40 SI Trade
11:51:55 - 14-Apr-26
Buy* 47 $85.46238 Ordinary
11:47:16 - 14-Apr-26
Buy* 1 $85.50 Automatic Execution
11:33:02 - 14-Apr-26
Sell* 10 $85.43 Automatic Execution
11:07:34 - 14-Apr-26
Sell* 2 $85.43 Automatic Execution
11:07:34 - 14-Apr-26
Buy* 472 $85.54 Automatic Execution
10:58:59 - 14-Apr-26
Buy* 34 $85.53 Automatic Execution
10:58:59 - 14-Apr-26
Sell* 16 $85.47 Automatic Execution
10:43:42 - 14-Apr-26
Sell* 22 $85.47 SI Trade
10:42:28 - 14-Apr-26
Sell* 4 $85.50 Automatic Execution
10:22:55 - 14-Apr-26
Sell* 4 $85.50 Automatic Execution
10:22:55 - 14-Apr-26
Unknown* 389 $85.42026 Currency Conversion
Negotiated Trade
10:16:18 - 14-Apr-26
Unknown* 63 $85.45827 Currency Conversion
Negotiated Trade
10:06:14 - 14-Apr-26
Unknown* 0 $85.68 SI Trade
10:04:32 - 14-Apr-26
Sell* 2 $85.50 Automatic Execution
09:58:03 - 14-Apr-26
Sell* 4 $85.60 Automatic Execution
09:53:23 - 14-Apr-26
Sell* 1 $85.49 Automatic Execution
09:52:18 - 14-Apr-26
Sell* 34 $85.49 Automatic Execution
09:52:18 - 14-Apr-26
Unknown* 0 $85.58 SI Trade
09:44:34 - 14-Apr-26
Sell* 17 $85.47 Automatic Execution
09:41:46 - 14-Apr-26
Buy* 63 $85.62 Automatic Execution
09:29:29 - 14-Apr-26
Buy* 34 $85.60 Automatic Execution
09:29:29 - 14-Apr-26
Buy* 11 $85.58 SI Trade
09:23:21 - 14-Apr-26
Buy* 6 $85.56 Automatic Execution
09:17:06 - 14-Apr-26
Sell* 3 $85.50 SI Trade
09:16:03 - 14-Apr-26
Buy* 724 $85.63 Automatic Execution
09:16:03 - 14-Apr-26
Buy* 94 $85.56 Automatic Execution
09:16:03 - 14-Apr-26
Buy* 1,628 $85.45 Automatic Execution
09:11:50 - 14-Apr-26
Buy* 421 $85.45 Automatic Execution
09:11:49 - 14-Apr-26
Buy* 50 $85.45 Automatic Execution
09:11:49 - 14-Apr-26
Buy* 50 $85.45 Automatic Execution
09:11:49 - 14-Apr-26
Buy* 50 $85.45 Automatic Execution
09:11:49 - 14-Apr-26
Buy* 4 $85.45 Automatic Execution
09:10:31 - 14-Apr-26
Buy* 1 $85.45 Automatic Execution
09:09:21 - 14-Apr-26
Buy* 50 $85.45 Automatic Execution
09:06:35 - 14-Apr-26
Buy* 50 $85.45 Automatic Execution
09:06:35 - 14-Apr-26
Buy* 100 $85.45 Automatic Execution
09:06:35 - 14-Apr-26
Buy* 100 $85.45 Automatic Execution
09:06:35 - 14-Apr-26
Buy* 50 $85.45 Automatic Execution
09:04:46 - 14-Apr-26
Buy* 50 $85.45 Automatic Execution
09:04:41 - 14-Apr-26
Buy* 50 $85.45 Automatic Execution
09:04:41 - 14-Apr-26
FTSE 100 Latest
Value10,596.79
Change-12.27