Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

SPDR Morningstar Mlt-Asst Glb Infrs ETF (MAGI.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

32.54

+0.34

(+1.07%)

At close: 04:28PM BST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	32.42	32.68	32.42	32.54	32.54	17,809
02 May 2024	32.29	32.29	32.20	32.20	32.20	96
01 May 2024	32.36	32.36	32.36	32.10	32.10	-
30 Apr 2024	32.40	32.40	32.22	32.31	32.31	4,188
29 Apr 2024	32.42	32.42	32.42	32.31	32.31	1,378
26 Apr 2024	32.25	32.27	32.23	32.28	32.28	1,735
25 Apr 2024	32.07	32.07	32.07	32.16	32.16	1,152
24 Apr 2024	32.59	32.59	32.59	32.19	32.19	-
23 Apr 2024	32.12	32.29	32.04	32.25	32.25	8,156
22 Apr 2024	32.72	32.72	32.72	32.06	32.06	-
19 Apr 2024	31.97	31.97	31.97	31.97	31.97	-
18 Apr 2024	31.89	31.94	31.87	31.90	31.90	3,258
17 Apr 2024	31.77	31.77	31.77	31.77	31.77	-
16 Apr 2024	31.66	31.75	31.65	31.75	31.75	617
15 Apr 2024	32.19	32.19	31.93	31.99	31.99	3,048
12 Apr 2024	32.36	32.36	32.34	32.26	32.26	1,468
11 Apr 2024	32.31	32.38	32.31	32.23	32.23	5,696
10 Apr 2024	32.72	32.72	32.41	32.42	32.42	2,327
09 Apr 2024	33.05	33.05	33.02	32.81	32.81	3
08 Apr 2024	32.71	32.71	32.62	32.65	32.65	404
05 Apr 2024	32.66	32.66	32.66	32.66	32.66	-
04 Apr 2024	32.73	32.94	32.73	32.94	32.94	1,580
03 Apr 2024	32.62	32.81	32.55	32.81	32.81	6,123
03 Apr 2024	0.4426 Dividend
02 Apr 2024	33.45	33.45	33.11	33.06	32.62	1,376
28 Mar 2024	33.35	33.42	33.35	33.40	32.95	70,481
27 Mar 2024	33.11	33.11	33.11	33.28	32.83	641
26 Mar 2024	33.16	33.16	33.16	33.16	32.72	-
25 Mar 2024	33.20	33.20	33.17	33.14	32.70	896
22 Mar 2024	33.27	33.28	33.15	33.21	32.76	2,308
21 Mar 2024	33.10	33.23	33.08	33.22	32.77	2,490
20 Mar 2024	32.92	33.06	32.92	32.99	32.55	16,101
19 Mar 2024	32.90	32.90	32.77	32.89	32.45	1,692
18 Mar 2024	32.92	33.00	32.90	32.97	32.53	3,186
15 Mar 2024	32.92	32.92	32.92	32.92	32.48	-
14 Mar 2024	33.11	33.11	33.00	32.98	32.54	634
13 Mar 2024	33.20	33.20	33.12	33.09	32.65	1,201
12 Mar 2024	33.17	33.20	33.17	33.10	32.65	404
11 Mar 2024	33.19	33.19	33.02	33.24	32.80	532
08 Mar 2024	33.27	33.27	33.27	33.27	32.82	-
07 Mar 2024	33.00	33.12	32.95	33.15	32.71	39,410
06 Mar 2024	32.90	32.90	32.90	32.96	32.52	974
05 Mar 2024	32.75	32.75	32.63	32.92	32.48	1,890
04 Mar 2024	32.67	32.67	32.67	32.77	32.33	370
01 Mar 2024	32.73	32.73	32.73	32.69	32.25	-
29 Feb 2024	32.80	32.80	32.80	32.80	32.36	-
28 Feb 2024	32.64	32.64	32.64	32.64	32.20	-
27 Feb 2024	32.63	32.67	32.49	32.69	32.25	1,990
26 Feb 2024	32.59	32.59	32.59	32.59	32.15	-
23 Feb 2024	32.58	33.00	32.46	32.79	32.36	699
22 Feb 2024	32.71	32.71	32.71	32.71	32.27	-
21 Feb 2024	32.46	32.46	32.31	32.57	32.13	2,850
20 Feb 2024	32.59	32.59	32.59	32.53	32.09	315
19 Feb 2024	32.46	32.46	32.46	32.51	32.07	6,997
16 Feb 2024	32.42	32.42	32.42	32.47	32.04	50
15 Feb 2024	32.49	32.49	32.41	32.37	31.93	797
14 Feb 2024	32.12	32.12	32.12	32.12	31.69	15,400
13 Feb 2024	32.17	32.17	32.17	32.25	31.82	75
12 Feb 2024	32.41	32.41	32.41	32.47	32.03	103
09 Feb 2024	32.23	32.30	32.23	32.23	31.80	790
08 Feb 2024	32.43	32.43	32.23	32.31	31.88	2,253
07 Feb 2024	32.48	32.54	32.37	32.49	32.06	4,038
06 Feb 2024	32.41	32.46	32.38	32.46	32.03	4,683
05 Feb 2024	32.61	32.61	32.42	32.42	31.99	6,668
02 Feb 2024	33.00	33.00	32.86	32.83	32.39	1,250
01 Feb 2024	32.94	33.07	32.94	32.87	32.43	10,416
31 Jan 2024	32.85	32.85	32.79	32.91	32.47	10,106
30 Jan 2024	32.61	32.61	32.61	32.67	32.24	155
29 Jan 2024	32.78	32.78	32.78	32.78	32.34	-
26 Jan 2024	32.69	32.69	32.69	32.69	32.25	-
25 Jan 2024	32.81	32.81	32.54	32.72	32.28	1,062
24 Jan 2024	32.65	32.73	32.65	32.52	32.08	4,996
23 Jan 2024	32.69	32.69	32.44	32.62	32.18	1,641
22 Jan 2024	32.60	32.89	32.60	32.62	32.18	1,659
19 Jan 2024	32.45	32.45	32.45	32.51	32.07	3
18 Jan 2024	32.44	32.44	32.44	32.62	32.18	32
17 Jan 2024	32.64	32.64	32.64	32.64	32.20	-
16 Jan 2024	33.07	33.07	33.05	33.04	32.60	496
15 Jan 2024	33.15	33.15	33.07	33.12	32.67	484
12 Jan 2024	33.06	33.10	33.05	33.16	32.72	1,084
11 Jan 2024	33.13	33.14	32.73	32.76	32.32	814
10 Jan 2024	33.02	33.02	33.02	33.03	32.59	152
09 Jan 2024	32.90	32.90	32.80	34.87	34.40	10
08 Jan 2024	33.24	33.24	33.24	33.24	32.79	-
05 Jan 2024	33.06	33.06	33.06	33.06	32.62	-
04 Jan 2024	33.09	33.09	33.09	33.15	32.71	159
03 Jan 2024	32.89	32.89	32.71	32.99	32.54	3,850
02 Jan 2024	33.06	33.55	32.93	32.99	32.55	527
29 Dec 2023	33.29	33.29	33.29	33.29	32.84	10
28 Dec 2023	33.36	33.36	33.36	33.36	32.91	-
27 Dec 2023	33.16	33.23	33.07	33.31	32.86	3,193
22 Dec 2023	33.20	33.20	33.20	33.20	32.76	-
21 Dec 2023	33.05	33.09	32.92	33.09	32.65	558
20 Dec 2023	33.01	33.04	32.91	32.91	32.47	843
19 Dec 2023	33.08	33.08	33.08	33.08	32.63	-
18 Dec 2023	33.03	33.04	33.03	32.91	32.47	750
15 Dec 2023	32.90	32.90	32.90	32.90	32.46	-
14 Dec 2023	33.11	33.11	33.00	33.27	32.82	75
13 Dec 2023	32.26	32.26	32.26	32.26	31.83	-
12 Dec 2023	32.10	32.23	32.10	32.03	31.61	567
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,475.92+268.82(+1.48%)

CRUDE OIL78.40+0.29(+0.37%)

GOLD FUTURES2,311.60+3.00(+0.13%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP50,823.82+9.24(+0.02%)

Meet one of the UK’s largest unknown start-ups

SPDR Morningstar Mlt-Asst Glb Infrs ETF (MAGI.L)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,475.92
+268.82(+1.48%)

CRUDE OIL
78.40
+0.29(+0.37%)

GOLD FUTURES
2,311.60
+3.00(+0.13%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
50,823.82
+9.24(+0.02%)