SUSD.L - SSgA SPDR ETFs Europe I plc - SPDR Barclays 0-3 Year U.S. Corporate Bond UCITS ETF

LSE - LSE Delayed price. Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
05 Aug 201941.6141.6141.6141.6141.61291
08 Jan 201950.0450.0450.0450.0450.04-
07 Jan 201950.0350.0350.0350.0350.03-
04 Jan 201950.0750.0750.0750.1050.10126
03 Jan 201950.1350.1450.1350.0950.094,079
02 Jan 201939.6639.6639.6639.7639.76252
31 Dec 2018------
28 Dec 201850.0650.0650.0650.0450.04359
27 Dec 201850.0850.0950.0650.0350.031,119
24 Dec 201849.9549.9549.9549.9549.95-
21 Dec 201850.1550.1550.0249.9649.96297
20 Dec 201839.5139.5139.5139.5139.51-
19 Dec 201849.9749.9749.9749.9749.97-
18 Dec 201849.9449.9449.9449.9449.94-
17 Dec 201839.5839.5839.5839.5839.58-
14 Dec 201849.8549.8549.8549.8949.891,100
13 Dec 201849.8249.9249.8249.8749.873,945
12 Dec 201849.8049.8049.7949.8149.812,752
11 Dec 201849.8349.8349.8349.8349.83-
10 Dec 201849.8649.8649.8649.8649.86-
07 Dec 201849.8749.8749.8749.8349.832,777
06 Dec 201849.8449.8449.8449.8449.84-
05 Dec 201849.8549.8549.8549.8549.85-
04 Dec 201849.7749.8549.7749.8149.811,695
03 Dec 2018------
30 Nov 201839.0639.0639.0639.0639.06-
29 Nov 201849.8649.8749.7949.8149.819,723
28 Nov 201839.0339.0339.0339.0339.03-
27 Nov 201849.8049.8049.8049.7949.792,274
26 Nov 201849.8449.8449.8349.7849.7817,896
23 Nov 201849.8149.8149.8149.8149.81-
22 Nov 201849.8449.8449.8449.7849.784,752
21 Nov 201849.7549.8249.7549.7849.783,037
20 Nov 201849.7649.8449.7549.7949.792,127
19 Nov 201849.8549.8549.8549.8149.81400
16 Nov 201849.7349.8449.7349.7949.792,340
15 Nov 201849.8849.8849.8849.8149.811,894
14 Nov 201849.7749.7749.7749.7849.7817,341
13 Nov 201849.6349.6349.6349.7849.78-
12 Nov 201849.7549.7549.7549.7649.761,679
09 Nov 201849.8249.8249.8049.7749.772,220
08 Nov 201849.8349.8349.8349.7649.765,415
07 Nov 201849.7249.7249.7249.7749.77380
06 Nov 201849.7249.7249.7249.7849.78165
05 Nov 201849.7649.7649.7649.7649.76-
02 Nov 201849.7249.8049.7249.7649.762,065
01 Nov 201849.7649.7649.7649.7649.76-
31 Oct 201849.7649.7649.7649.7649.76-
30 Oct 201849.8249.8249.8249.7849.78862
29 Oct 201849.7649.7649.7649.7849.78301
26 Oct 201849.7949.7949.7949.7949.79-
25 Oct 201849.7649.7649.7649.7649.76-
24 Oct 201849.7649.7649.7649.7649.76-
23 Oct 201838.3338.3338.3338.3338.33-
22 Oct 201849.6949.8049.6949.7649.761,048
19 Oct 201849.8049.8049.8049.7549.7515
18 Oct 201838.0338.0338.0338.0338.03-
17 Oct 201849.7149.7149.7149.7649.7614,736
16 Oct 201849.7649.7649.7649.7649.76-
15 Oct 201849.7649.7649.7649.7649.76-
12 Oct 201849.7449.7449.7449.7449.74-
11 Oct 201837.7437.7437.7437.7437.74-
10 Oct 201849.6949.7949.6949.7449.743,313
09 Oct 201849.6849.7649.6849.7249.725,771
08 Oct 201849.6849.6849.6849.6949.692,869
05 Oct 201849.6749.6749.6749.7149.711,587
04 Oct 201849.6749.6749.6749.7249.72106
03 Oct 201849.7949.7949.7949.7649.768,040
02 Oct 201849.7149.7149.7149.7549.75237
01 Oct 201849.7549.7549.7549.7549.75-
28 Sep 201849.8049.8049.7049.7449.743,136
27 Sep 201849.4949.7749.4949.7249.723,771
26 Sep 201849.6749.7649.6749.7249.725,249
25 Sep 201837.9037.9037.9037.8137.8178
24 Sep 201837.8237.8237.8237.8237.82-
21 Sep 201849.7549.7549.7549.7249.721,258
20 Sep 201837.8237.8237.8237.8237.82-
19 Sep 201837.8237.8237.8237.8237.82-
18 Sep 201837.8237.8237.8237.8237.82-
17 Sep 201849.9549.9549.6549.6949.6939,681
14 Sep 201849.6949.6949.6949.6949.69-
13 Sep 201838.2438.2438.2438.2438.24-
12 Sep 201838.2438.2438.2438.2438.24-
11 Sep 201838.2438.2438.2438.2438.24-
10 Sep 201838.3438.3438.3438.1738.17772
07 Sep 201838.3838.3838.3838.3838.38-
06 Sep 201849.7849.7849.6749.7249.72404
05 Sep 201849.7549.7549.7549.7249.721,300
04 Sep 201838.2638.2638.2638.2638.26-
03 Sep 201849.7049.7049.7049.7049.70-
31 Aug 201838.2638.2638.2638.2638.26-
30 Aug 201849.6949.6949.6949.6949.69-
29 Aug 201849.6449.6449.6449.6749.67912
28 Aug 2018------
24 Aug 201849.7349.7349.7349.6949.69402
23 Aug 201838.5038.5038.5038.5038.50-
22 Aug 201838.5038.5038.5038.5038.50-
21 Aug 201849.7349.7349.6549.6949.691,701
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes