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 } Util (UTIL) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 175.46 175.60 175.40 175.52 72,932
13th Mar 2025 (Thu) 173.90 175.52 173.90 175.52 3
12th Mar 2025 (Wed) 173.92 173.92 173.90 173.90 15
11th Mar 2025 (Tue) 174.35 174.35 173.92 173.92 116,507
10th Mar 2025 (Mon) 172.11 174.35 172.11 174.35 807
7th Mar 2025 (Fri) 169.87 172.11 169.87 172.11 0
6th Mar 2025 (Thu) 169.50 169.50 169.34 169.87 216
5th Mar 2025 (Wed) 173.96 173.96 170.47 170.47 6,022
4th Mar 2025 (Tue) 174.24 174.24 173.96 173.96 35
3rd Mar 2025 (Mon) 175.64 175.64 174.24 174.24 90
28th Feb 2025 (Fri) 175.28 175.64 175.28 175.64 681
27th Feb 2025 (Thu) 175.53 175.53 174.35 174.35 0
26th Feb 2025 (Wed) 174.42 175.53 174.42 175.53 2,924
25th Feb 2025 (Tue) 174.38 174.38 174.38 174.42 10,146
24th Feb 2025 (Mon) 170.04 173.53 170.04 173.53 0
21st Feb 2025 (Fri) 169.00 169.00 169.00 170.04 165
20th Feb 2025 (Thu) 169.54 169.54 169.54 169.03 568
19th Feb 2025 (Wed) 168.16 168.96 168.16 168.96 338
18th Feb 2025 (Tue) 168.79 168.79 167.71 167.71 70
17th Feb 2025 (Mon) 168.71 168.79 168.71 168.79 429
14th Feb 2025 (Fri) 169.16 169.16 168.71 168.71 48
13th Feb 2025 (Thu) 167.51 169.16 167.51 169.16 0
12th Feb 2025 (Wed) 169.69 169.69 167.51 167.51 55
11th Feb 2025 (Tue) 171.00 171.00 169.69 169.69 27
10th Feb 2025 (Mon) 171.24 171.24 170.98 171.00 488
7th Feb 2025 (Fri) 170.73 170.73 170.54 170.54 48
6th Feb 2025 (Thu) 173.03 173.03 170.73 170.73 539
5th Feb 2025 (Wed) 172.24 173.03 172.24 173.03 2,468
4th Feb 2025 (Tue) 171.47 172.24 171.47 172.24 2,599
3rd Feb 2025 (Mon) 171.46 171.47 171.46 171.47 33
31st Jan 2025 (Fri) 172.06 172.06 172.06 171.46 64
30th Jan 2025 (Thu) 168.98 171.27 168.98 171.27 3
29th Jan 2025 (Wed) 168.68 168.68 168.68 168.98 664
28th Jan 2025 (Tue) 167.16 168.94 167.16 168.94 200
27th Jan 2025 (Mon) 165.56 167.16 165.56 167.16 5
24th Jan 2025 (Fri) 166.56 166.56 165.56 165.56 360
23rd Jan 2025 (Thu) 166.39 166.56 166.39 166.56 8
22nd Jan 2025 (Wed) 166.14 166.14 166.14 166.39 1,602
21st Jan 2025 (Tue) 168.14 168.14 168.14 169.17 121
20th Jan 2025 (Mon) 169.66 169.66 169.66 168.49 156
17th Jan 2025 (Fri) 167.61 169.65 167.61 169.65 36
16th Jan 2025 (Thu) 166.94 167.61 166.94 167.61 0
15th Jan 2025 (Wed) 167.04 167.04 166.94 166.94 343
14th Jan 2025 (Tue) 164.46 164.46 164.23 164.23 4,004
FTSE 100 Latest
Value8,593.33
Change50.77