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

LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 2023------
07 Jun 2023117.70117.70117.70117.70117.7030
06 Jun 2023------
05 Jun 2023115.68115.68115.68115.68115.682
02 Jun 2023114.39114.42114.37114.41114.41362
01 Jun 2023------
31 May 2023------
30 May 2023111.56111.56111.56111.56111.5651
26 May 2023112.19112.19112.19112.19112.194
25 May 2023------
24 May 2023114.35114.35114.31114.31114.31175
23 May 2023116.03116.92116.03116.92116.921,002
22 May 2023------
19 May 2023------
18 May 2023------
17 May 2023115.47115.47115.47115.47115.4741
16 May 2023------
15 May 2023113.44113.44113.44113.44113.444
12 May 2023------
11 May 2023112.61112.61112.61112.61112.61458
10 May 2023------
09 May 2023------
05 May 2023112.67112.67112.67112.67112.672
04 May 2023112.52112.52112.52112.52112.52100
03 May 2023------
02 May 2023------
28 Apr 2023------
27 Apr 2023------
26 Apr 2023------
25 Apr 2023114.49114.49114.47114.47114.47317
24 Apr 2023------
21 Apr 2023116.61116.61116.61116.61116.6111
20 Apr 2023------
19 Apr 2023117.06117.06117.06117.06117.06900
18 Apr 2023------
17 Apr 2023------
14 Apr 2023------
13 Apr 2023117.65117.65117.65117.65117.654
12 Apr 2023------
11 Apr 2023117.19117.19117.19117.19117.196
06 Apr 2023------
05 Apr 2023------
04 Apr 2023------
03 Apr 2023------
31 Mar 2023116.67116.67116.67116.67116.67327
30 Mar 2023------
29 Mar 2023115.27115.27115.27115.27115.2794
28 Mar 2023------
27 Mar 2023------
24 Mar 2023113.63113.63113.63113.63113.6316,407
23 Mar 2023------
22 Mar 2023------
21 Mar 2023------
20 Mar 2023113.63113.63113.63113.63113.6311,580
20 Mar 20230.121368 Dividend
17 Mar 2023113.63113.63113.63113.63113.5114,707
16 Mar 2023------
15 Mar 2023------
14 Mar 2023------
13 Mar 2023113.63113.63113.63113.63113.514
10 Mar 2023------
09 Mar 2023------
08 Mar 2023------
07 Mar 2023------
06 Mar 2023119.87119.87119.87119.87119.742,408
03 Mar 2023------
02 Mar 2023------
01 Mar 2023------
28 Feb 2023------
27 Feb 2023119.87119.87119.87119.87119.7410,646
24 Feb 2023------
23 Feb 2023------
22 Feb 2023------
21 Feb 2023119.42119.42119.42119.42119.291,269
20 Feb 2023------
17 Feb 2023------
16 Feb 2023------
15 Feb 2023------
14 Feb 2023------
13 Feb 2023119.42119.42119.42119.42119.292,402
10 Feb 2023------
09 Feb 2023------
08 Feb 2023------
07 Feb 2023------
06 Feb 2023------
03 Feb 2023119.42119.42119.42119.42119.291
02 Feb 2023112.79112.79112.79112.79112.67459
01 Feb 2023------
31 Jan 2023------
30 Jan 2023------
27 Jan 2023------
26 Jan 2023------
25 Jan 2023------
24 Jan 2023------
23 Jan 2023------
20 Jan 2023------
19 Jan 2023------
18 Jan 2023112.79112.79112.79112.79112.673,785
17 Jan 2023------
16 Jan 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...