SPDR Series Trust - SPDR S&P Bank ETF (0L17.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:30PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 128 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 44.89 | 44.89 | 44.76 | 44.77 | 44.77 | 1,023 |
| 29 Apr 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 2 |
| 26 Apr 2024 | 45.60 | 45.60 | 45.52 | 45.60 | 45.60 | 101 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 31 |
| 22 Apr 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 37 |
| 19 Apr 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 1 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 100 |
| 16 Apr 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | 6 |
| 15 Apr 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 1,211 |
| 12 Apr 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 10 |
| 11 Apr 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 10 Apr 2024 | 44.45 | 44.45 | 44.28 | 44.28 | 44.28 | 1,585 |
| 09 Apr 2024 | 46.06 | 46.06 | 45.88 | 46.00 | 46.00 | 2,024 |
| 08 Apr 2024 | 45.70 | 45.71 | 45.70 | 45.71 | 45.71 | 536 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 46.19 | 46.23 | 46.19 | 46.23 | 46.23 | 568 |
| 03 Apr 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 129 |
| 02 Apr 2024 | 45.72 | 45.72 | 45.52 | 45.52 | 45.52 | 589 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 14 |
| 22 Mar 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 129 |
| 21 Mar 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 26,600 |
| 20 Mar 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 100 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.31084 Dividend | |||||
| 15 Mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.28 | 180 |
| 14 Mar 2024 | 44.71 | 44.71 | 44.49 | 44.49 | 44.18 | 550 |
| 13 Mar 2024 | 45.63 | 45.63 | 45.41 | 45.41 | 45.09 | 202 |
| 12 Mar 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.01 | 2 |
| 11 Mar 2024 | 45.39 | 45.43 | 45.39 | 45.43 | 45.11 | 5,006 |
| 08 Mar 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.39 | 18 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 45.06 | 45.26 | 45.06 | 45.26 | 44.94 | 100 |
| 05 Mar 2024 | 45.10 | 45.25 | 45.10 | 45.25 | 44.93 | 5,003 |
| 04 Mar 2024 | 44.70 | 44.70 | 44.67 | 44.67 | 44.36 | 700 |
| 01 Mar 2024 | 43.78 | 44.02 | 43.78 | 44.02 | 43.71 | 162 |
| 29 Feb 2024 | 44.50 | 44.66 | 44.50 | 44.66 | 44.35 | 51 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 44.28 | 44.28 | 44.00 | 44.00 | 43.69 | 300 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.02 | 500 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 44.80 | 44.85 | 44.80 | 44.83 | 44.52 | 3,376 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 42.95 | 42.97 | 42.92 | 42.97 | 42.68 | 2,760 |
| 12 Feb 2024 | 43.90 | 44.48 | 43.90 | 44.46 | 44.15 | 73,040 |
| 09 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.70 | 1,000 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 42.21 | 42.50 | 42.21 | 42.50 | 42.20 | 56 |
| 06 Feb 2024 | 43.35 | 43.36 | 43.15 | 43.15 | 42.85 | 1,757 |
| 05 Feb 2024 | 43.62 | 43.62 | 43.22 | 43.46 | 43.16 | 2,078 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 44.98 | 44.98 | 43.31 | 43.43 | 43.13 | 43,102 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 46.63 | 46.79 | 46.61 | 46.79 | 46.46 | 359 |
| 29 Jan 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.06 | - |
| 26 Jan 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.18 | 300 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 46.30 | 46.31 | 46.30 | 46.31 | 45.99 | 147 |
| 23 Jan 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.29 | 15 |
| 22 Jan 2024 | 45.85 | 45.86 | 45.56 | 45.56 | 45.24 | 680 |
| 19 Jan 2024 | 44.37 | 44.37 | 44.06 | 44.06 | 43.76 | 3,900 |
| 18 Jan 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.51 | 200 |
| 17 Jan 2024 | 43.40 | 43.99 | 43.40 | 43.99 | 43.68 | 7,270 |
| 16 Jan 2024 | 44.27 | 44.31 | 44.27 | 44.31 | 44.00 | 154 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 45.00 | 45.00 | 44.70 | 44.70 | 44.39 | 111 |
| 11 Jan 2024 | 44.77 | 44.84 | 44.63 | 44.84 | 44.53 | 200 |
| 10 Jan 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.14 | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.76 | 50 |
| 04 Jan 2024 | 45.32 | 45.46 | 45.32 | 45.46 | 45.15 | 300 |
| 03 Jan 2024 | 45.51 | 45.51 | 45.33 | 45.47 | 45.15 | 7,006 |
| 02 Jan 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 45.85 | 2,300 |
| 29 Dec 2023 | 46.22 | 46.25 | 46.16 | 46.17 | 45.85 | 283 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 46.08 | 600 |
| 22 Dec 2023 | 46.22 | 46.22 | 46.00 | 46.00 | 45.68 | 6 |
| 21 Dec 2023 | 45.68 | 45.68 | 45.68 | 45.68 | 45.36 | 17,300 |
| 20 Dec 2023 | 46.25 | 46.25 | 46.25 | 46.25 | 45.93 | 5,000 |
| 19 Dec 2023 | 46.25 | 46.25 | 46.24 | 46.24 | 45.92 | 850 |
| 18 Dec 2023 | 46.08 | 46.08 | 45.80 | 45.80 | 45.48 | 163 |
| 18 Dec 2023 | 0.343199 Dividend | |||||
| 15 Dec 2023 | 46.97 | 46.98 | 46.26 | 46.26 | 45.60 | 3,900 |
| 14 Dec 2023 | 46.28 | 47.06 | 46.28 | 47.03 | 46.36 | 107 |
| 13 Dec 2023 | 42.97 | 43.17 | 42.90 | 43.07 | 42.45 | 43,088 |
| *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.