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
10th Jul 2026 (Fri) 40.33 40.33 40.33 40.335 164
9th Jul 2026 (Thu) 40.32 40.33 40.32 40.335 1,495
8th Jul 2026 (Wed) 40.31 40.32 40.31 40.325 1,805
7th Jul 2026 (Tue) 40.335 40.34 40.32 40.325 2,921
6th Jul 2026 (Mon) 40.32 40.32 40.32 40.325 421
3rd Jul 2026 (Fri) 40.311 40.315 40.311 40.315 0
2nd Jul 2026 (Thu) 40.311 40.32 40.30 40.315 13,715
1st Jul 2026 (Wed) 40.29 40.29 40.29 40.295 227
30th Jun 2026 (Tue) 40.42 40.429 40.42 40.425 660
29th Jun 2026 (Mon) 40.425 40.425 40.425 40.425 152
26th Jun 2026 (Fri) 40.425 40.425 40.425 40.425 311
25th Jun 2026 (Thu) 40.395 40.4024 40.395 40.4024 1
24th Jun 2026 (Wed) 40.395 40.41 40.395 40.3979 726
23rd Jun 2026 (Tue) 40.385 40.385 40.375 40.385 1,698
22nd Jun 2026 (Mon) 40.38 40.38 40.36 40.375 600
19th Jun 2026 (Fri) 40.38 40.38 40.38 40.38 797
18th Jun 2026 (Thu) 40.38 40.38 40.38 40.38 797
17th Jun 2026 (Wed) 40.35 40.35 40.345 40.345 200
16th Jun 2026 (Tue) 40.385 40.385 40.385 40.385 100
15th Jun 2026 (Mon) 40.381 40.39 40.36 40.37 10,157
12th Jun 2026 (Fri) 40.36 40.375 40.36 40.3726 6,077
11th Jun 2026 (Thu) 40.35 40.36 40.35 40.36 1
10th Jun 2026 (Wed) 40.35 40.3504 40.35 40.3504 1
9th Jun 2026 (Tue) 40.35 40.35 40.35 40.355 100
8th Jun 2026 (Mon) 40.335 40.34 40.335 40.34 0
5th Jun 2026 (Fri) 40.335 40.34 40.335 40.34 4,947
4th Jun 2026 (Thu) 40.35 40.35 40.35 40.36 207
3rd Jun 2026 (Wed) 40.331 40.345 40.331 40.335 20
2nd Jun 2026 (Tue) 40.335 40.345 40.335 40.345 0
1st Jun 2026 (Mon) 40.335 40.335 40.33 40.34 2,244
29th May 2026 (Fri) 40.48 40.49 40.48 40.495 131
28th May 2026 (Thu) 40.475 40.48 40.475 40.48 769
27th May 2026 (Wed) 40.465 40.465 40.465 40.465 200
26th May 2026 (Tue) 40.455 40.455 40.445 40.445 0
25th May 2026 (Mon) 40.455 40.455 40.425 40.43 325
22nd May 2026 (Fri) 40.455 40.455 40.425 40.43 325
21st May 2026 (Thu) 40.41 40.44 40.41 40.44 27,394
20th May 2026 (Wed) 40.40 40.41 40.40 40.42 3,425
19th May 2026 (Tue) 40.395 40.399 40.385 40.40 900
18th May 2026 (Mon) 40.40 40.40 40.40 40.41 3,802
15th May 2026 (Fri) 40.41 40.41 40.39 40.39 55
14th May 2026 (Thu) 40.41 40.415 40.41 40.40 2,105
13th May 2026 (Wed) 40.40 40.40 40.40 40.40 11
12th May 2026 (Tue) 40.395 40.395 40.385 40.385 190
11th May 2026 (Mon) 40.41 40.41 40.41 40.405 596
FTSE 100 Latest
Value10,497.29
Change24.84