Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr E Corp Etf (EUCO)
Spdr E Corp Etf (EUCO) Historical

EUCO Spdr E Corp Etf

54.075

0.065 (0.12%)

Dec 20 2024 - Closed

Delayed by 15 minutes

EUCO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	54.075	0.07	0.12%	54.075	54.075	54.075	0
Dec 19 2024	54.01	-0.17	-0.31%	54.01	54.01	54.01	0
Dec 18 2024	54.18	0.01	0.02%	54.18	54.18	54.18	0
Dec 17 2024	54.17	-0.06	-0.10%	54.17	54.17	54.17	1,001
Dec 16 2024	54.225	0.02	0.05%	54.225	54.225	54.225	0
Dec 13 2024	54.20	-0.17	-0.30%	54.20	54.20	54.20	0
Dec 12 2024	54.365	-0.10	-0.18%	54.365	54.365	54.365	0
Dec 11 2024	54.465	-0.03	-0.06%	54.465	54.465	54.465	4,120
Dec 10 2024	54.495	0.03	0.06%	54.495	54.495	54.495	0
Dec 09 2024	54.465	-0.01	-0.01%	54.46	54.53	54.42	1
Dec 06 2024	54.47	-0.02	-0.04%	54.47	54.47	54.47	50,000
Dec 05 2024	54.49	0.01	0.02%	54.49	54.49	54.49	5,080
Dec 04 2024	54.48	0.07	0.14%	54.48	54.48	54.48	8,854
Dec 03 2024	54.405	-0.04	-0.06%	54.42	54.425	54.355	970
Dec 02 2024	54.44	0.13	0.25%	54.44	54.44	54.44	15,630
Nov 29 2024	54.305	0.14	0.26%	54.20	54.305	54.165	75,222
Nov 28 2024	54.165	0.13	0.24%	54.165	54.165	54.165	0
Nov 27 2024	54.035	0.05	0.09%	54.035	54.035	54.035	0
Nov 26 2024	53.985	-0.01	-0.01%	54.01	54.01	53.915	440
Nov 25 2024	53.99	0.15	0.28%	53.99	53.99	53.99	49,523
Nov 22 2024	53.84	0.11	0.20%	53.84	53.84	53.84	0
Nov 21 2024	53.735	0.03	0.07%	53.735	53.735	53.735	0
Nov 20 2024	53.70	-0.04	-0.07%	53.70	53.70	53.70	0
Nov 19 2024	53.74	0.02	0.05%	54.09	54.09	53.64	4,003
Nov 18 2024	53.715	-0.06	-0.11%	53.69	53.805	53.59	353
Nov 15 2024	53.775	-0.06	-0.10%	53.775	53.775	53.775	0
Nov 14 2024	53.83	0.14	0.27%	53.83	53.83	53.83	0
Nov 13 2024	53.685	-0.10	-0.18%	53.68	53.70	53.655	34,850
Nov 12 2024	53.78	-0.05	-0.08%	53.78	53.78	53.78	5,950
Nov 11 2024	53.825	0.18	0.34%	53.825	53.825	53.825	286
Nov 08 2024	53.645	0.10	0.18%	53.645	53.645	53.645	0
Nov 07 2024	53.55	-0.08	-0.14%	53.55	53.55	53.55	33,607
Nov 06 2024	53.625	0.22	0.40%	53.625	53.625	53.625	82
Nov 05 2024	53.41	-0.06	-0.10%	53.41	53.41	53.41	0
Nov 04 2024	53.465	0.04	0.07%	53.465	53.465	53.465	0
Nov 01 2024	53.425	0.11	0.22%	53.37	53.48	53.29	187
Oct 31 2024	53.31	-0.11	-0.21%	53.31	53.31	53.31	2,001
Oct 30 2024	53.42	-0.20	-0.36%	53.55	53.575	53.385	35,970
Oct 29 2024	53.615	-0.10	-0.19%	53.615	53.615	53.615	2
Oct 28 2024	53.715	0.05	0.09%	53.715	53.715	53.715	0
Oct 25 2024	53.665	-0.01	-0.01%	53.665	53.665	53.665	1
Oct 24 2024	53.67	0.07	0.12%	53.71	53.77	53.67	52,147
Oct 23 2024	53.605	0.03	0.06%	53.605	53.605	53.605	0
Oct 22 2024	53.575	-0.06	-0.11%	53.575	53.575	53.575	47
Oct 21 2024	53.635	-0.21	-0.38%	53.635	53.635	53.635	22,650
Oct 18 2024	53.84	0.02	0.04%	53.85	53.85	53.825	4,149
Oct 17 2024	53.82	0.11	0.20%	53.77	53.82	53.735	86,100
Oct 16 2024	53.71	0.07	0.13%	53.71	53.71	53.71	6,095
Oct 15 2024	53.64	0.16	0.31%	53.64	53.64	53.64	19,760
Oct 14 2024	53.475	0.02	0.05%	53.475	53.475	53.475	0
Oct 11 2024	53.45	0.02	0.03%	53.45	53.45	53.45	0
Oct 10 2024	53.435	0.00	0.00%	53.435	53.435	53.435	14,974
Oct 09 2024	53.435	-0.03	-0.05%	53.42	53.465	53.40	2,000
Oct 08 2024	53.46	-0.02	-0.03%	53.46	53.46	53.46	18,700
Oct 07 2024	53.475	-0.05	-0.09%	53.475	53.475	53.475	18,700
Oct 04 2024	53.525	-0.12	-0.21%	53.525	53.525	53.525	0
Oct 03 2024	53.64	-0.03	-0.05%	53.64	53.64	53.64	0
Oct 02 2024	53.665	-0.08	-0.14%	53.68	53.69	53.635	13,870
Oct 01 2024	53.74	0.16	0.31%	53.74	53.74	53.74	0
Sep 30 2024	53.575	0.02	0.03%	53.50	53.585	53.47	225
Sep 27 2024	53.56	0.11	0.21%	53.56	53.56	53.56	0
Sep 26 2024	53.45	0.07	0.13%	53.45	53.45	53.45	0
Sep 25 2024	53.38	-0.13	-0.24%	53.38	53.38	53.38	0
Sep 24 2024	53.51	0.09	0.18%	53.51	53.51	53.51	0
Sep 23 2024	53.415	0.14	0.26%	53.44	53.52	53.275	60

Spdr E Corp Etf

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions