UK markets closed

SPDR Series Trust - SPDR S&P Regional Banking ETF (0L0X.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
47.08+0.53 (+1.14%)
At close: 06:12PM BST
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202447.0847.0847.0847.0847.0810
17 Jun 2024------
14 Jun 202446.1046.1046.1046.1046.10100
13 Jun 202446.5646.5646.5646.5646.5610
12 Jun 202446.3348.2846.3348.1948.19186
11 Jun 202445.9946.0345.8046.0346.031,213
10 Jun 202446.4246.4646.2046.4246.42800
07 Jun 2024------
06 Jun 202447.4547.4547.4547.4547.451
05 Jun 202447.1747.1747.1747.1747.179
04 Jun 202447.3447.4847.1747.1747.1757
03 Jun 202449.1849.1847.7947.7947.79452
31 May 202448.5948.7248.4448.7248.72152
30 May 202447.7548.1847.7548.1848.18107
29 May 202447.3647.3647.0447.0447.047,654
28 May 202449.1949.1949.0049.0049.00100
24 May 202448.6748.8248.6748.8248.82230
23 May 202449.4649.4748.7648.7648.76154
22 May 202450.2650.2650.2250.2250.22440
21 May 202450.4550.4750.3050.4750.47112,968
20 May 202451.1551.1550.9751.0651.061,249
17 May 202450.9151.2650.9151.2651.26142
16 May 202450.9850.9850.9750.9750.97350
15 May 202451.7151.7150.9450.9450.94645
14 May 202450.8650.8950.5750.5750.5735
13 May 202450.3550.6550.3550.4750.4728,781
10 May 202450.5050.5050.0650.3050.30761
09 May 202450.4050.4050.3650.4050.40200
08 May 202449.3849.8749.3849.8749.87421
07 May 202450.2950.5150.2950.3950.39478
03 May 202448.8249.9448.8249.6249.62249,059
02 May 202448.6148.9748.4048.4048.402
01 May 202447.6648.1747.6648.0348.03201
30 Apr 202447.6747.6747.3247.3247.321
29 Apr 202448.5148.5148.1948.1948.191,201
26 Apr 202448.7548.7548.3748.3748.37300
25 Apr 202448.6848.6847.9248.2348.23503
24 Apr 202448.7248.8048.5048.8048.80267
23 Apr 202448.7048.9448.7048.7448.742,797
22 Apr 202447.5248.2947.5248.2248.228,401
19 Apr 202446.0647.1246.0647.1247.12599
18 Apr 202445.6346.4145.6346.0446.043,588
17 Apr 202446.3346.3445.8846.2346.23720
16 Apr 202445.8145.9045.4745.9045.901,027
15 Apr 202446.8847.3446.2246.2246.222,290
12 Apr 202446.5046.5046.5046.5046.501
11 Apr 202447.2247.2346.2447.0847.0813,142
10 Apr 202447.5447.7146.6346.6346.631,407
09 Apr 202449.4049.4049.1349.3449.348,745
08 Apr 202448.3449.1248.3449.1249.12926
05 Apr 202447.9548.1447.9248.0948.093
04 Apr 202449.0349.0549.0349.0549.051
03 Apr 202448.4748.4748.4748.4748.477
02 Apr 202448.6448.6748.3648.3648.36146
28 Mar 202450.1050.4450.1050.2650.26249
27 Mar 202448.3649.4148.3649.4149.415,673
26 Mar 202448.5348.6048.2848.4248.42406
25 Mar 202448.9048.9048.8748.8748.87400
22 Mar 202449.1449.1448.6448.6448.64232
21 Mar 202449.2549.7549.2549.5049.502,434
20 Mar 202447.4848.6847.4248.6848.6821,563
19 Mar 202447.2647.5847.1747.4747.471,724
18 Mar 202447.3547.4047.0947.4047.402,110
18 Mar 20240.378527 Dividend
15 Mar 202447.6248.2447.6248.0247.641,171
14 Mar 202448.5148.5147.7947.8147.438,886
13 Mar 202449.2249.3749.0249.1348.7431,132
12 Mar 202449.0849.1548.9248.9248.535
11 Mar 202449.3149.3749.2949.3248.935,316
08 Mar 202449.9250.4049.7549.7549.36159
07 Mar 202450.1550.3549.7149.7949.407,820
06 Mar 202448.9449.4647.9949.0648.676,397
05 Mar 202448.4349.6348.4349.6349.236,472
04 Mar 202448.5148.5147.7748.1047.72179
01 Mar 202447.8547.8546.6947.6147.2310,651
29 Feb 202447.4048.8447.4048.0347.6513,375
28 Feb 202447.8747.8747.7947.7947.416,300
27 Feb 202448.0448.0447.6547.9447.576,584
26 Feb 202447.7147.7147.1747.1746.80633
23 Feb 202448.0148.3047.9848.2247.832,135
22 Feb 202448.3448.3447.8847.8847.50150
21 Feb 202447.8748.0047.7648.0047.623,578
20 Feb 202448.2648.6848.2548.3948.0112,320
19 Feb 2024------
16 Feb 202448.5649.0148.5648.8748.491,324
15 Feb 202449.0649.2648.6349.2648.8750,335
14 Feb 202447.6247.6447.0247.1546.771,013
13 Feb 202447.2147.2746.7546.7546.3813,376
12 Feb 202448.2848.9048.2848.8548.4646,020
09 Feb 202446.9947.8846.8547.8247.442,589
08 Feb 202446.7447.0746.5446.6746.30471
07 Feb 202446.8647.1945.7146.9046.5320,993
06 Feb 202447.4347.5546.9147.0146.6416,570
05 Feb 202447.2447.7147.2347.7147.332,551
02 Feb 202447.3548.4447.3348.0647.681,294
01 Feb 202449.7149.7146.5748.4848.1010,106
31 Jan 202450.5651.2649.8751.0850.689,069
30 Jan 202452.8552.8552.8552.8552.4320
29 Jan 202452.1952.7252.1952.4452.03241
26 Jan 202452.4752.4752.0652.0651.65152
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...