UK markets closed

SPDR Blmbrg Bcly 0-3 Yr US Corp Bd ETF (SUSC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
49.65+0.01 (+0.02%)
At close: 02:35PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202449.6549.6549.6549.6549.65-
27 Jun 202449.6549.6549.6549.6549.65-
26 Jun 202449.6649.6649.5849.6249.62259
25 Jun 202449.6449.6449.6449.6449.64-
24 Jun 202449.6149.6749.6149.6349.63703
21 Jun 202449.6549.6549.5849.6149.6114,400
20 Jun 202449.6349.6349.6349.6349.63-
19 Jun 202449.6249.6249.6249.6249.62-
18 Jun 202449.6149.6149.6149.6149.61-
17 Jun 202449.6349.6349.6349.5849.581
14 Jun 202449.5849.5849.5749.6249.621,001
13 Jun 202449.5749.6249.5749.6349.631,717
12 Jun 202449.5549.5749.5549.6049.602,368
11 Jun 202449.4749.4749.4749.5049.50768
10 Jun 202449.4749.4749.4749.4749.47-
07 Jun 202449.5949.5949.5949.4849.48584
06 Jun 202449.6249.6249.5449.5749.57753
05 Jun 202449.4649.4649.4649.5449.542,068
04 Jun 202449.4249.5449.4249.5149.51590
03 Jun 202449.1849.4449.1849.4449.44129
31 May 202449.3949.3949.3949.3949.39-
30 May 202449.3749.4049.3749.3749.3733,496
29 May 202449.2849.3249.2849.3249.324,364
28 May 202449.3749.4149.2949.3549.359,336
24 May 202449.3349.3349.3349.3349.33-
23 May 202449.3349.3349.3349.3349.33-
22 May 202449.4049.4049.3949.3549.351,554
21 May 202449.3949.3949.3949.3749.37476
20 May 202449.3049.3049.2849.3449.343,000
17 May 202449.3449.4049.3149.3549.3512,345
16 May 202449.3549.3549.3549.3549.35-
15 May 202449.3049.3049.3049.3349.3315
14 May 202449.2449.2449.2449.2949.2955
13 May 202449.2449.2449.2449.2749.27201
10 May 202449.2749.2749.2749.2749.27-
09 May 202449.3349.3349.3349.2949.294
08 May 202449.2349.3049.2349.2349.231,347
07 May 202449.2449.3249.2449.2549.252,161
03 May 202449.2649.2649.2649.2449.2425
02 May 202449.1049.1449.1049.1749.171,504
01 May 202449.3849.1349.1349.0649.06203
30 Apr 202449.0849.1049.0849.0849.08478
29 Apr 202449.0549.0549.0549.1049.10116
26 Apr 202449.1149.1149.1149.1049.1015,791
25 Apr 202449.0649.0649.0249.0749.071,624
24 Apr 202449.0449.1049.0449.0949.09222
23 Apr 202449.0349.0349.0349.0849.0848
22 Apr 202448.9748.9948.9748.9948.99980
19 Apr 202449.0349.0349.0349.0249.021,026
18 Apr 202449.0649.0649.0449.0149.011,632
17 Apr 202449.0149.0149.0149.0049.00868
16 Apr 202448.9649.0348.9649.0149.01151
15 Apr 202449.0349.0449.0349.0149.01557
12 Apr 202448.7249.0748.7249.0349.035,561
11 Apr 202448.8348.8448.8348.9948.99474
10 Apr 202449.2649.2849.0348.9948.994,907
09 Apr 202449.1049.1049.1049.1049.10-
08 Apr 202449.1249.1248.9849.0749.071,079
05 Apr 202449.1349.1349.1349.1349.13-
04 Apr 202449.1049.1049.1049.1249.12149
03 Apr 202449.0849.0849.0849.0849.08-
02 Apr 202449.0449.0449.0149.0249.024,631
28 Mar 202449.0649.0849.0649.1149.11238
27 Mar 202449.0849.1549.0849.1349.13123
26 Mar 202449.0949.1148.9949.1049.102,847
25 Mar 202449.1049.1149.1049.0649.064,605
22 Mar 202449.0749.0749.0749.0749.07-
21 Mar 202449.0149.0949.0149.0449.041,621
20 Mar 202448.9649.0248.9448.9948.99898
19 Mar 202449.0049.0048.9849.0149.01856
18 Mar 202448.9248.9248.9248.9248.92-
15 Mar 202448.8948.9848.8948.9348.932,188
14 Mar 202448.9249.0348.9148.9648.9614,434
13 Mar 202448.9348.9648.9248.9748.97531
12 Mar 202449.0449.0449.0148.9748.973,422
11 Mar 202448.9648.9648.9549.0049.0071
08 Mar 202448.9449.0148.9448.9548.9525,412
07 Mar 202448.9548.9648.9048.9348.931,652
06 Mar 202448.8949.0148.8948.9648.963,423
05 Mar 202448.8748.8748.8648.9248.921,142
04 Mar 202448.9448.9448.8748.8848.88464
01 Mar 202448.8948.9348.7848.8848.88812
29 Feb 202448.8548.8548.7748.8548.85652
28 Feb 202448.8648.8648.7848.8348.83303
27 Feb 202448.8448.8448.8148.8148.813,997
26 Feb 202448.8048.8748.7448.8148.818,743
23 Feb 202448.8348.8648.7948.8048.804,029
22 Feb 202448.8348.8348.8348.8348.83-
21 Feb 202448.8948.8948.8348.8448.846,539
20 Feb 202448.8448.8548.8448.8348.83854
19 Feb 202448.7448.7748.7248.7848.785,150
16 Feb 202448.8448.8448.7448.7848.7816,512
15 Feb 202448.8648.8648.7548.7848.7840,895
14 Feb 202448.7348.7348.7148.7148.711,120
13 Feb 202448.8748.8748.7148.7448.74427
12 Feb 202448.7948.7948.7948.8148.81119
09 Feb 202448.7048.8448.7048.8048.80703
08 Feb 202448.7948.8748.7848.7848.782,193
07 Feb 202448.7848.7848.7848.8348.832,144
06 Feb 202448.8048.8048.8048.8048.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...