UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
58.87+0.42 (+0.71%)
At close: 05:05PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202459.1359.1458.6758.8758.87819
25 Jul 202456.7358.9156.7358.4558.459,551
24 Jul 202457.6658.1957.1857.8157.8119,318
23 Jul 202457.0258.0157.0257.7657.7615,761
22 Jul 202455.9056.6255.3356.6056.602,710
19 Jul 202455.6656.4655.6656.0356.031,037
18 Jul 202456.4157.6056.3756.3856.3829,304
17 Jul 202456.2357.0656.2356.6756.6711,490
16 Jul 202454.4955.5354.4955.5355.5318,965
15 Jul 202453.2754.0853.2753.6353.633,318
12 Jul 202452.3552.5152.3552.5152.5141
11 Jul 202450.8151.9250.8151.9251.922,364
10 Jul 202448.9249.3748.8249.3749.37114
09 Jul 202447.9247.9247.9247.9247.92100
08 Jul 202448.3548.4747.9147.9147.91296
05 Jul 202448.3148.3148.3148.3148.3126
04 Jul 2024------
03 Jul 202449.2949.2949.2949.2949.29124,502
02 Jul 202449.1549.2949.1549.2949.29263
01 Jul 202449.3549.3548.8549.1249.12175
28 Jun 202448.0549.1948.0548.8448.844,825
27 Jun 2024------
26 Jun 202446.7646.7646.7646.7646.762,288
25 Jun 202447.2147.2147.2147.2147.2111
24 Jun 202447.6247.6947.6247.6947.693,453
24 Jun 20240.391894 Dividend
21 Jun 202446.7646.7646.7646.7646.3710
20 Jun 2024------
19 Jun 2024------
18 Jun 202447.0847.0847.0847.0846.6910
17 Jun 2024------
14 Jun 202446.1046.1046.1046.1045.72100
13 Jun 202446.5646.5646.5646.5646.1610
12 Jun 202446.3348.2846.3348.1947.79186
11 Jun 202445.9946.0345.8046.0345.641,213
10 Jun 202446.4246.4646.2046.4246.03800
07 Jun 2024------
06 Jun 202447.4547.4547.4547.4547.051
05 Jun 202447.1747.1747.1747.1746.779
04 Jun 202447.3447.4847.1747.1746.7757
03 Jun 202449.1849.1847.7947.7947.39452
31 May 202448.5948.7248.4448.7248.31152
30 May 202447.7548.1847.7548.1847.78107
29 May 202447.3647.3647.0447.0446.657,654
28 May 202449.1949.1949.0049.0048.59100
24 May 202448.6748.8248.6748.8248.41230
23 May 202449.4649.4748.7648.7648.36154
22 May 202450.2650.2650.2250.2249.80440
21 May 202450.4550.4750.3050.4750.05112,968
20 May 202451.1551.1550.9751.0650.631,249
17 May 202450.9151.2650.9151.2650.83142
16 May 202450.9850.9850.9750.9750.54350
15 May 202451.7151.7150.9450.9450.51645
14 May 202450.8650.8950.5750.5750.1535
13 May 202450.3550.6550.3550.4750.0428,781
10 May 202450.5050.5050.0650.3049.88761
09 May 202450.4050.4050.3650.4049.97200
08 May 202449.3849.8749.3849.8749.45421
07 May 202450.2950.5150.2950.3949.96478
03 May 202448.8249.9448.8249.6249.20249,059
02 May 202448.6148.9748.4048.4047.992
01 May 202447.6648.1747.6648.0347.62201
30 Apr 202447.6747.6747.3247.3246.921
29 Apr 202448.5148.5148.1948.1947.791,201
26 Apr 202448.7548.7548.3748.3747.96300
25 Apr 202448.6848.6847.9248.2347.82503
24 Apr 202448.7248.8048.5048.8048.39267
23 Apr 202448.7048.9448.7048.7448.332,797
22 Apr 202447.5248.2947.5248.2247.828,401
19 Apr 202446.0647.1246.0647.1246.73599
18 Apr 202445.6346.4145.6346.0445.653,588
17 Apr 202446.3346.3445.8846.2345.84720
16 Apr 202445.8145.9045.4745.9045.521,027
15 Apr 202446.8847.3446.2246.2245.832,290
12 Apr 202446.5046.5046.5046.5046.111
11 Apr 202447.2247.2346.2447.0846.6913,142
10 Apr 202447.5447.7146.6346.6346.241,407
09 Apr 202449.4049.4049.1349.3448.938,745
08 Apr 202448.3449.1248.3449.1248.70926
05 Apr 202447.9548.1447.9248.0947.693
04 Apr 202449.0349.0549.0349.0548.641
03 Apr 202448.4748.4748.4748.4748.067
02 Apr 202448.6448.6748.3648.3647.95146
28 Mar 202450.1050.4450.1050.2649.83249
27 Mar 202448.3649.4148.3649.4149.005,673
26 Mar 202448.5348.6048.2848.4248.01406
25 Mar 202448.9048.9048.8748.8748.46400
22 Mar 202449.1449.1448.6448.6448.23232
21 Mar 202449.2549.7549.2549.5049.092,434
20 Mar 202447.4848.6847.4248.6848.2721,563
19 Mar 202447.2647.5847.1747.4747.071,724
18 Mar 202447.3547.4047.0947.4047.002,110
18 Mar 20240.378527 Dividend
15 Mar 202447.6248.2447.6248.0247.241,171
14 Mar 202448.5148.5147.7947.8147.038,886
13 Mar 202449.2249.3749.0249.1348.3331,132
12 Mar 202449.0849.1548.9248.9248.135
11 Mar 202449.3149.3749.2949.3248.525,316
08 Mar 202449.9250.4049.7549.7548.94159
07 Mar 202450.1550.3549.7149.7948.987,820
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...