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 Ssga Ultra (ULST.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 40.59 40.595 40.59 40.591 2,042
11th Dec 2025 (Thu) 40.58 40.58 40.575 40.575 1,316
10th Dec 2025 (Wed) 40.56 40.565 40.56 40.565 1,089
9th Dec 2025 (Tue) 40.55 40.55 40.55 40.54 2,312
8th Dec 2025 (Mon) 40.545 40.545 40.54 40.545 5,200
5th Dec 2025 (Fri) 40.555 40.555 40.545 40.54 1,180
4th Dec 2025 (Thu) 40.55 40.55 40.55 40.5566 1,490
3rd Dec 2025 (Wed) 40.55 40.55 40.53 40.545 22,192
2nd Dec 2025 (Tue) 40.54 40.55 40.54 40.54 3,638
1st Dec 2025 (Mon) 40.53 40.53 40.52 40.52 597
28th Nov 2025 (Fri) 40.68 40.68 40.675 40.675 766
27th Nov 2025 (Thu) 40.675 40.675 40.66 40.665 3,002
26th Nov 2025 (Wed) 40.675 40.675 40.66 40.665 3,545
25th Nov 2025 (Tue) 40.66 40.66 40.66 40.66 487
24th Nov 2025 (Mon) 40.645 40.67 40.64 40.66 5,164
21st Nov 2025 (Fri) 40.65 40.65 40.645 40.645 444
20th Nov 2025 (Thu) 40.615 40.615 40.615 40.615 33
19th Nov 2025 (Wed) 40.615 40.615 40.615 40.615 1,540
18th Nov 2025 (Tue) 40.615 40.62 40.605 40.61 2,026
17th Nov 2025 (Mon) 40.60 40.605 40.595 40.61 1,896
14th Nov 2025 (Fri) 40.60 40.60 40.60 40.60 1,056
13th Nov 2025 (Thu) 40.585 40.585 40.585 40.585 2,823
12th Nov 2025 (Wed) 40.595 40.595 40.58 40.585 4,025
11th Nov 2025 (Tue) 40.585 40.60 40.58 40.595 4,828
10th Nov 2025 (Mon) 40.57 40.575 40.57 40.575 2,369
7th Nov 2025 (Fri) 40.58 40.58 40.57 40.58 983
6th Nov 2025 (Thu) 40.56 40.56 40.555 40.56 632
5th Nov 2025 (Wed) 40.535 40.54 40.53 40.535 1,081
4th Nov 2025 (Tue) 40.55 40.55 40.54 40.54 0
3rd Nov 2025 (Mon) 40.55 40.55 40.46 40.54 18,311
31st Oct 2025 (Fri) 40.69 40.69 40.68 40.68 5,174
30th Oct 2025 (Thu) 40.685 40.685 40.685 40.68 670
29th Oct 2025 (Wed) 40.72 40.72 40.69 40.69 2,708
28th Oct 2025 (Tue) 40.71 40.715 40.71 40.71 2,818
27th Oct 2025 (Mon) 40.71 40.71 40.70 40.70 2,713
24th Oct 2025 (Fri) 40.715 40.715 40.715 40.72 1,010
23rd Oct 2025 (Thu) 40.70 40.705 40.70 40.71 2,325
22nd Oct 2025 (Wed) 40.70 40.70 40.69 40.69 1,159
21st Oct 2025 (Tue) 40.70 40.70 40.70 40.695 663
20th Oct 2025 (Mon) 40.68 40.68 40.68 40.68 365
17th Oct 2025 (Fri) 40.69 40.69 40.69 40.68 511
16th Oct 2025 (Thu) 40.665 40.69 40.665 40.69 258
15th Oct 2025 (Wed) 40.665 40.665 40.645 40.67 1,178
14th Oct 2025 (Tue) 40.64 40.66 40.64 40.655 3,229
13th Oct 2025 (Mon) 40.635 40.635 40.625 40.64 2,050
FTSE 100 Latest
Value9,649.03
Change-54.13