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
28th Sep 2026 (Mon) 40.235 40.235 40.235 40.23 816
25th Sep 2026 (Fri) 40.27 40.27 40.27 40.27 338
24th Sep 2026 (Thu) 40.25 40.25 40.235 40.22 939
23rd Sep 2026 (Wed) 40.26 40.26 40.24 40.24 1,332
22nd Sep 2026 (Tue) 40.27 40.27 40.26 40.27 242
21st Sep 2026 (Mon) 40.28 40.28 40.275 40.29 915
18th Sep 2026 (Fri) 40.26 40.265 40.26 40.27 2,893
17th Sep 2026 (Thu) 40.255 40.26 40.255 40.25 792
16th Sep 2026 (Wed) 40.26 40.26 40.24 40.23 609
15th Sep 2026 (Tue) 40.25 40.25 40.25 40.245 2,825
14th Sep 2026 (Mon) 40.255 40.255 40.24 40.245 802
11th Sep 2026 (Fri) 40.25 40.26 40.235 40.26 12,088
10th Sep 2026 (Thu) 40.27 40.27 40.27 40.27 1,221
9th Sep 2026 (Wed) 40.28 40.28 40.27 40.275 773
8th Sep 2026 (Tue) 40.29 40.29 40.285 40.29 1,770
7th Sep 2026 (Mon) 40.285 40.285 40.285 40.285 730
4th Sep 2026 (Fri) 40.285 40.285 40.285 40.285 730
3rd Sep 2026 (Thu) 40.28 40.38 40.275 40.275 22,874
2nd Sep 2026 (Wed) 40.255 40.26 40.255 40.2587 2,611
1st Sep 2026 (Tue) 40.25 40.255 40.25 40.255 1,778
31st Aug 2026 (Mon) 40.39 40.39 40.381 40.385 8,347
28th Aug 2026 (Fri) 40.395 40.395 40.385 40.385 197
27th Aug 2026 (Thu) 40.40 40.405 40.40 40.395 1,112
26th Aug 2026 (Wed) 40.39 40.39 40.39 40.38 2,275
25th Aug 2026 (Tue) 40.41 40.41 40.385 40.39 11,202
24th Aug 2026 (Mon) 40.385 40.385 40.38 40.385 956
21st Aug 2026 (Fri) 40.40 40.40 40.40 40.3718 296
20th Aug 2026 (Thu) 40.375 40.38 40.37 40.375 1,303
19th Aug 2026 (Wed) 40.36 40.38 40.36 40.38 230
18th Aug 2026 (Tue) 40.36 40.36 40.36 40.36 275
17th Aug 2026 (Mon) 40.37 40.37 40.35 40.35 1,823
14th Aug 2026 (Fri) 40.35 40.35 40.35 40.35 239
13th Aug 2026 (Thu) 40.35 40.35 40.35 40.34 1,363
12th Aug 2026 (Wed) 40.335 40.335 40.335 40.33 338
11th Aug 2026 (Tue) 40.32 40.329 40.315 40.31 948
10th Aug 2026 (Mon) 40.315 40.32 40.315 40.305 1,509
7th Aug 2026 (Fri) 40.325 40.325 40.32 40.32 842
6th Aug 2026 (Thu) 40.31 40.31 40.295 40.30 1,941
5th Aug 2026 (Wed) 40.31 40.31 40.30 40.31 6,513
4th Aug 2026 (Tue) 40.30 40.30 40.295 40.305 447
3rd Aug 2026 (Mon) 40.40 40.40 40.275 40.275 222
31st Jul 2026 (Fri) 40.40 40.405 40.40 40.405 982
30th Jul 2026 (Thu) 40.40 40.405 40.40 40.41 945
29th Jul 2026 (Wed) 40.39 40.405 40.365 40.40 1,354
FTSE 100 Latest
Value10,684.88
Change0.00