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
19th Sep 2025 (Fri) 40.68 40.69 40.68 40.68 1,478
18th Sep 2025 (Thu) 40.66 40.67 40.66 40.66 4,584
17th Sep 2025 (Wed) 40.665 40.675 40.655 40.68 4,648
16th Sep 2025 (Tue) 40.675 40.675 40.67 40.67 1,962
15th Sep 2025 (Mon) 40.655 40.66 40.65 40.66 7,805
12th Sep 2025 (Fri) 40.655 40.67 40.64 40.65 31,049
11th Sep 2025 (Thu) 40.635 40.64 40.63 40.64 4,818
10th Sep 2025 (Wed) 40.635 40.635 40.625 40.625 1,324
9th Sep 2025 (Tue) 40.625 40.625 40.61 40.61 1,295
8th Sep 2025 (Mon) 40.63 40.635 40.62 40.62 2,215
5th Sep 2025 (Fri) 40.625 40.625 40.60 40.60 1,196
4th Sep 2025 (Thu) 40.57 40.57 40.55 40.56 2,479
3rd Sep 2025 (Wed) 40.545 40.565 40.545 40.56 3,875
2nd Sep 2025 (Tue) 40.54 40.54 40.53 40.53 2,323
1st Sep 2025 (Mon) 40.705 40.71 40.70 40.70 901
29th Aug 2025 (Fri) 40.705 40.71 40.70 40.70 901
28th Aug 2025 (Thu) 40.695 40.695 40.675 40.675 3,746
27th Aug 2025 (Wed) 40.675 40.69 40.675 40.69 4,793
26th Aug 2025 (Tue) 40.655 40.68 40.655 40.68 14,110
25th Aug 2025 (Mon) 40.65 40.66 40.645 40.65 4,495
22nd Aug 2025 (Fri) 40.635 40.66 40.635 40.645 23,116
21st Aug 2025 (Thu) 40.62 40.62 40.61 40.617 27,243
20th Aug 2025 (Wed) 40.615 40.63 40.61 40.63 16,240
19th Aug 2025 (Tue) 40.605 40.61 40.60 40.605 9,793
18th Aug 2025 (Mon) 40.60 40.60 40.59 40.595 5,324
15th Aug 2025 (Fri) 40.61 40.61 40.60 40.603 2,270
14th Aug 2025 (Thu) 40.595 40.595 40.58 40.585 4,885
13th Aug 2025 (Wed) 40.60 40.605 40.59 40.59 9,498
12th Aug 2025 (Tue) 40.59 40.59 40.58 40.58 14,091
11th Aug 2025 (Mon) 40.57 40.575 40.57 40.575 478
8th Aug 2025 (Fri) 40.575 40.58 40.56 40.56 13,388
7th Aug 2025 (Thu) 40.565 40.58 40.565 40.58 7,338
6th Aug 2025 (Wed) 40.56 40.56 40.55 40.56 20,681
5th Aug 2025 (Tue) 40.54 40.57 40.54 40.54 94,272
4th Aug 2025 (Mon) 40.545 40.55 40.54 40.54 17,136
1st Aug 2025 (Fri) 40.525 40.55 40.525 40.58 15,258
31st Jul 2025 (Thu) 40.62 40.62 40.61 40.62 4,275
30th Jul 2025 (Wed) 40.64 40.64 40.61 40.61 4,742
29th Jul 2025 (Tue) 40.62 40.625 40.62 40.62 2,500
28th Jul 2025 (Mon) 40.61 40.61 40.60 40.60 1,543
25th Jul 2025 (Fri) 40.605 40.62 40.60 40.60 41,408
24th Jul 2025 (Thu) 40.585 40.585 40.58 40.585 1,306
23rd Jul 2025 (Wed) 40.60 40.61 40.59 40.59 10,986
22nd Jul 2025 (Tue) 40.595 40.60 40.58 40.59 12,858
FTSE 100 Latest
Value9,216.67
Change-11.44