UK markets closed

SPDR Series Trust - SPDR S&P Aerospace & Defense ETF (0L0S.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
138.36-0.47 (-0.34%)
At close: 04:22PM BST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 2024137.82138.36137.82138.36138.36995
14 Jun 2024138.83138.83138.83138.83138.8365
13 Jun 2024140.23140.30140.14140.14140.1486
12 Jun 2024------
11 Jun 2024------
10 Jun 2024------
07 Jun 2024------
06 Jun 2024------
05 Jun 2024------
04 Jun 2024------
03 Jun 2024143.91143.91142.80142.80142.80132
31 May 2024------
30 May 2024141.78141.78141.78141.78141.78100
29 May 2024------
28 May 2024143.24143.30143.24143.30143.301
24 May 2024------
23 May 2024------
22 May 2024144.53144.59144.53144.59144.5930
21 May 2024------
20 May 2024------
17 May 2024143.26143.26143.26143.26143.2615
16 May 2024142.73142.73142.73142.73142.73140
15 May 2024------
14 May 2024143.02143.21143.02143.21143.21101
13 May 2024------
10 May 2024------
09 May 2024------
08 May 2024140.70140.91140.70140.91140.91308
07 May 2024------
03 May 2024139.26139.26139.26139.26139.2615
02 May 2024------
01 May 2024------
30 Apr 2024------
29 Apr 2024137.12137.12137.12137.12137.122
26 Apr 2024------
25 Apr 2024132.49132.86132.49132.63132.63202
24 Apr 2024------
23 Apr 2024------
22 Apr 2024132.64132.64132.51132.51132.517
19 Apr 2024132.54132.68132.38132.68132.68584
18 Apr 2024------
17 Apr 2024------
16 Apr 2024------
15 Apr 2024135.39135.39135.39135.39135.3920
12 Apr 2024------
11 Apr 2024135.26135.26134.71134.73134.7318,343
10 Apr 2024------
09 Apr 2024136.15136.15136.15136.15136.15120
08 Apr 2024------
05 Apr 2024------
04 Apr 2024------
03 Apr 2024137.12137.32137.10137.32137.32146
02 Apr 2024------
28 Mar 2024------
27 Mar 2024139.37139.37139.37139.37139.37100
26 Mar 2024------
25 Mar 2024139.08139.08139.08139.08139.081
22 Mar 2024138.85138.85138.47138.47138.471,700
21 Mar 2024139.99139.99139.96139.96139.9660
20 Mar 2024137.98138.63137.95138.63138.63436
19 Mar 2024------
18 Mar 2024136.74136.74136.74136.74136.74100
18 Mar 20240.156015 Dividend
15 Mar 2024------
14 Mar 2024139.12139.12139.12139.12139.12400
13 Mar 2024------
12 Mar 2024------
11 Mar 2024139.82139.82139.61139.61139.61160
08 Mar 2024------
07 Mar 2024------
06 Mar 2024------
05 Mar 2024------
04 Mar 2024------
01 Mar 2024------
29 Feb 2024------
28 Feb 2024135.06137.27135.06137.27137.27170
27 Feb 2024135.06135.06134.94134.94134.9438
26 Feb 2024135.09135.09135.05135.05135.0564,000
23 Feb 2024134.21134.96134.21134.96134.9612
22 Feb 2024------
21 Feb 2024------
20 Feb 2024135.64135.65134.87134.87134.871,730
19 Feb 2024------
16 Feb 2024------
15 Feb 2024------
14 Feb 2024------
13 Feb 2024------
12 Feb 2024133.44133.44133.44133.44133.44283
09 Feb 2024131.61131.61131.61131.61131.614,100
08 Feb 2024------
07 Feb 2024------
06 Feb 2024------
05 Feb 2024128.53128.53128.53128.53128.53150
02 Feb 2024------
01 Feb 2024------
31 Jan 2024------
30 Jan 2024130.76130.76130.76130.76130.761
29 Jan 2024129.91129.91129.54129.54129.5411,636
26 Jan 2024------
25 Jan 2024129.82129.82129.82129.82129.821
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...