SPDR Series Trust - SPDR S&P Aerospace & Defense ETF (0L0S.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:34PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 148.81 | 149.72 | 148.81 | 149.72 | 149.72 | 213 |
| 25 Jul 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | 10 |
| 24 Jul 2024 | 147.01 | 147.01 | 147.01 | 147.01 | 147.01 | 2 |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | 146.21 | 146.30 | 146.21 | 146.30 | 146.30 | 25 |
| 17 Jul 2024 | 148.43 | 149.11 | 147.65 | 147.65 | 147.65 | 87 |
| 16 Jul 2024 | 147.25 | 148.08 | 147.25 | 148.08 | 148.08 | 55 |
| 15 Jul 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | 20 |
| 12 Jul 2024 | 144.19 | 144.19 | 144.19 | 144.19 | 144.19 | 4,000 |
| 11 Jul 2024 | 142.64 | 143.33 | 142.64 | 143.33 | 143.33 | 87 |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | 142.18 | 142.18 | 142.18 | 142.18 | 142.18 | 1 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 140.11 | 140.11 | 140.11 | 140.11 | 140.11 | 1 |
| 25 Jun 2024 | 140.31 | 140.31 | 140.31 | 140.31 | 140.31 | 3 |
| 24 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | 0.163791 Dividend | |||||
| 21 Jun 2024 | 140.88 | 140.88 | 140.88 | 140.88 | 140.71 | 5 |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 137.82 | 138.36 | 137.82 | 138.36 | 138.20 | 595 |
| 14 Jun 2024 | 138.83 | 138.83 | 138.83 | 138.83 | 138.67 | 65 |
| 13 Jun 2024 | 140.23 | 140.30 | 140.14 | 140.14 | 139.98 | 86 |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 143.91 | 143.91 | 142.80 | 142.80 | 142.63 | 132 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 141.78 | 141.78 | 141.78 | 141.78 | 141.62 | 100 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 143.24 | 143.30 | 143.24 | 143.30 | 143.13 | 1 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 144.53 | 144.59 | 144.53 | 144.59 | 144.42 | 30 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 143.10 | 15 |
| 16 May 2024 | 142.73 | 142.73 | 142.73 | 142.73 | 142.56 | 140 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 143.02 | 143.21 | 143.02 | 143.21 | 143.04 | 101 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 140.70 | 140.91 | 140.70 | 140.91 | 140.75 | 308 |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 139.26 | 139.26 | 139.26 | 139.26 | 139.10 | 15 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 137.12 | 137.12 | 137.12 | 137.12 | 136.96 | 2 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 132.49 | 132.86 | 132.49 | 132.63 | 132.48 | 202 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 132.64 | 132.64 | 132.51 | 132.51 | 132.35 | 7 |
| 19 Apr 2024 | 132.54 | 132.68 | 132.38 | 132.68 | 132.53 | 584 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 135.39 | 135.39 | 135.39 | 135.39 | 135.23 | 20 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 135.26 | 135.26 | 134.71 | 134.73 | 134.57 | 18,343 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 135.99 | 120 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 137.12 | 137.32 | 137.10 | 137.32 | 137.16 | 146 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 139.37 | 139.37 | 139.37 | 139.37 | 139.21 | 100 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 139.08 | 139.08 | 139.08 | 139.08 | 138.92 | 1 |
| 22 Mar 2024 | 138.85 | 138.85 | 138.47 | 138.47 | 138.31 | 1,700 |
| 21 Mar 2024 | 139.99 | 139.99 | 139.96 | 139.96 | 139.80 | 60 |
| 20 Mar 2024 | 137.98 | 138.63 | 137.95 | 138.63 | 138.47 | 436 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 136.58 | 100 |
| 18 Mar 2024 | 0.156015 Dividend | |||||
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 139.12 | 139.12 | 139.12 | 139.12 | 138.96 | 400 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 139.82 | 139.82 | 139.61 | 139.61 | 139.45 | 160 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.