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
18th Jul 2025 (Fri) 40.575 40.58 40.57 40.575 19,528
17th Jul 2025 (Thu) 40.555 40.555 40.54 40.54 47,927
16th Jul 2025 (Wed) 40.53 40.54 40.53 40.535 5,248
15th Jul 2025 (Tue) 40.515 40.52 40.51 40.52 11,930
14th Jul 2025 (Mon) 40.525 40.525 40.52 40.525 59
11th Jul 2025 (Fri) 40.515 40.52 40.51 40.52 4,703
10th Jul 2025 (Thu) 40.51 40.515 40.51 40.51 4,982
9th Jul 2025 (Wed) 40.495 40.505 40.46 40.49 26,099
8th Jul 2025 (Tue) 40.49 40.49 40.49 40.49 1,767
7th Jul 2025 (Mon) 40.51 40.51 40.49 40.50 7,789
4th Jul 2025 (Fri) 40.505 40.51 40.505 40.50 1,950
3rd Jul 2025 (Thu) 40.505 40.51 40.505 40.50 1,950
2nd Jul 2025 (Wed) 40.51 40.51 40.51 40.51 392
1st Jul 2025 (Tue) 40.50 40.50 40.49 40.50 6,756
30th Jun 2025 (Mon) 40.655 40.66 40.65 40.66 7,879
27th Jun 2025 (Fri) 40.64 40.645 40.635 40.64 19,441
26th Jun 2025 (Thu) 40.625 40.65 40.61 40.61 27,925
25th Jun 2025 (Wed) 40.61 40.61 40.60 40.605 6,029
24th Jun 2025 (Tue) 40.62 40.625 40.59 40.61 60,333
23rd Jun 2025 (Mon) 40.61 40.62 40.61 40.62 803
20th Jun 2025 (Fri) 40.585 40.60 40.585 40.595 2,312
19th Jun 2025 (Thu) 40.57 40.58 40.57 40.58 1,830
18th Jun 2025 (Wed) 40.57 40.58 40.57 40.58 1,830
17th Jun 2025 (Tue) 40.55 40.55 40.55 40.555 100
16th Jun 2025 (Mon) 40.55 40.55 40.55 40.55 337
13th Jun 2025 (Fri) 40.55 40.55 40.54 40.55 566
12th Jun 2025 (Thu) 40.54 40.54 40.53 40.55 1,993
11th Jun 2025 (Wed) 40.515 40.53 40.515 40.535 2,128
10th Jun 2025 (Tue) 40.515 40.515 40.50 40.50 1,914
9th Jun 2025 (Mon) 40.495 40.51 40.495 40.49 2,635
6th Jun 2025 (Fri) 40.49 40.499 40.49 40.50 4,335
5th Jun 2025 (Thu) 40.51 40.52 40.505 40.52 22,092
4th Jun 2025 (Wed) 40.495 40.505 40.495 40.505 1,171
3rd Jun 2025 (Tue) 40.49 40.49 40.485 40.48 1,546
2nd Jun 2025 (Mon) 40.475 40.48 40.47 40.47 9,265
30th May 2025 (Fri) 40.625 40.63 40.625 40.63 190
29th May 2025 (Thu) 40.605 40.615 40.605 40.615 1,757
28th May 2025 (Wed) 40.60 40.60 40.60 40.60 2
27th May 2025 (Tue) 40.58 40.595 40.58 40.595 4,129
26th May 2025 (Mon) 40.57 40.57 40.57 40.57 0
23rd May 2025 (Fri) 40.59 40.64 40.57 40.57 81,201
22nd May 2025 (Thu) 40.555 40.565 40.555 40.565 31,344
21st May 2025 (Wed) 40.55 40.55 40.545 40.545 4,790
20th May 2025 (Tue) 40.555 40.56 40.555 40.56 605
19th May 2025 (Mon) 40.535 40.56 40.53 40.55 34,393
FTSE 100 Latest
Value8,992.12
Change19.48