UK markets closed

SPDR Series Trust - SPDR S&P Homebuilders ETF (0L1F.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
103.94+2.62 (+2.58%)
At close: 02:47PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024103.94103.94103.94103.94103.9450
25 Apr 2024100.20101.32100.20101.32101.32628
24 Apr 2024104.01104.62104.01104.01104.01461
23 Apr 2024102.23103.19102.23103.19103.19752
22 Apr 2024100.17100.17100.17100.17100.17912
19 Apr 2024100.55101.39100.20100.20100.20934
18 Apr 2024102.28102.60102.26102.36102.361,015
17 Apr 2024101.32101.32101.32101.32101.32520
16 Apr 2024101.83101.85100.36101.49101.491,750
15 Apr 2024103.00103.00103.00103.00103.00100
12 Apr 2024103.93103.93103.93103.93103.9310
11 Apr 2024104.68104.68104.68104.68104.68100
10 Apr 2024------
09 Apr 2024107.32107.32106.87106.87106.87150
08 Apr 2024108.58108.58108.58108.58108.58330
05 Apr 2024107.54108.36107.54108.36108.36125
04 Apr 2024109.26109.26109.26109.26109.2670
03 Apr 2024------
02 Apr 2024108.15108.15107.23107.32107.321,195
28 Mar 2024111.07111.77110.91111.68111.681,330
27 Mar 2024110.09110.27110.09110.20110.205,077
26 Mar 2024------
25 Mar 2024110.00110.17110.00110.17110.1755
22 Mar 2024111.11111.11111.11111.11111.114
21 Mar 2024110.05111.04110.05111.04111.0420,400
20 Mar 2024106.69107.72106.69107.72107.72370
19 Mar 2024105.06105.55105.06105.55105.551,025
18 Mar 2024------
18 Mar 20240.168292 Dividend
15 Mar 2024105.51105.51105.51105.51105.345
14 Mar 2024106.87106.87105.08105.08104.9183,254
13 Mar 2024103.46107.39103.46107.31107.131,342
12 Mar 2024104.68104.68104.68104.68104.51800
11 Mar 2024102.96102.96102.96102.96102.7950
08 Mar 2024106.57106.58104.71104.71104.551,700
07 Mar 2024106.30106.30106.30106.30106.13150
06 Mar 2024104.30104.59104.30104.59104.42115
05 Mar 2024------
04 Mar 2024104.82104.97104.82104.97104.802,429
01 Mar 2024103.28104.10103.28104.10103.93223
29 Feb 2024102.81102.81102.47102.47102.31112
28 Feb 2024102.33102.33102.33102.33102.17100
27 Feb 2024102.58102.67102.49102.67102.50934
26 Feb 2024------
23 Feb 2024------
22 Feb 2024100.61100.61100.42100.42100.26110
21 Feb 202499.1099.1099.1099.1098.94100
20 Feb 202498.1198.1198.1098.1097.951,000
19 Feb 2024------
16 Feb 2024------
15 Feb 2024------
14 Feb 202498.0398.4198.0398.4198.256
13 Feb 202496.9998.1496.3897.9897.82417
12 Feb 202499.02100.4899.02100.48100.32398
09 Feb 202496.8196.8196.7796.7796.62300
08 Feb 202497.8797.9397.7897.9397.781,705
07 Feb 202496.5896.9096.5896.9096.741,066
06 Feb 202495.2595.3995.2595.3995.24200
05 Feb 202494.2294.2294.2294.2294.07100
02 Feb 2024------
01 Feb 202495.3595.8794.6695.8795.722,224
31 Jan 2024------
30 Jan 202495.0995.0995.0995.0994.94300
29 Jan 2024------
26 Jan 2024------
25 Jan 202494.1794.1794.0394.0393.88930
24 Jan 202493.3093.3093.3093.3093.15770
23 Jan 2024------
22 Jan 202496.4996.9296.4996.9296.76530
19 Jan 2024------
18 Jan 202493.7693.7693.7693.7693.6157,000
17 Jan 2024------
16 Jan 2024------
15 Jan 2024------
12 Jan 2024------
11 Jan 2024------
10 Jan 202494.8294.8294.8294.8294.67122
09 Jan 202493.4893.4893.4893.4893.33400
08 Jan 202493.2293.2293.2293.2293.07100
05 Jan 2024------
04 Jan 2024------
03 Jan 202492.0092.0092.0092.0091.86100
02 Jan 202494.9994.9994.6894.6894.52110
29 Dec 202395.8595.8595.6895.6895.53150
28 Dec 202396.2396.2396.1596.1596.0090
27 Dec 202396.2996.2996.2696.2696.11697
22 Dec 202395.5795.5795.5795.5795.42400
21 Dec 202394.8594.8594.6894.6894.531,300
20 Dec 202395.7295.7495.7295.7495.58700
19 Dec 202394.8194.9394.8194.9094.75375
18 Dec 202393.9693.9693.9693.9693.81100
18 Dec 20230.187669 Dividend
15 Dec 202395.5595.5595.4195.4195.07500
14 Dec 202393.6695.4993.6695.0194.681,250
13 Dec 2023------
12 Dec 202388.5388.5388.5388.5388.22100
11 Dec 202388.4988.5788.4988.5788.2535
08 Dec 202388.1488.1588.1488.1487.831,051
07 Dec 202387.2187.2187.2187.2186.8950
06 Dec 202387.4887.4887.3187.3187.0029
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...