Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Ushy 0-5 (SJNK)
Spdr Ushy 0-5 (SJNK) Historical

SJNK Spdr Ushy 0-5

41.50

0.165 (0.40%)

Jul 22 2024 - Closed

Delayed by 15 minutes

SJNK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	41.50	0.16	0.40%	41.52	41.52	41.11	85
Jul 19 2024	41.335	-0.03	-0.06%	41.52	42.885	41.135	520
Jul 18 2024	41.36	0.03	0.08%	41.41	42.02	41.13	5,398
Jul 17 2024	41.325	0.02	0.05%	41.33	41.355	41.025	350
Jul 16 2024	41.305	0.08	0.19%	41.25	41.925	41.04	52
Jul 15 2024	41.225	0.02	0.04%	41.26	41.70	41.035	849
Jul 12 2024	41.21	0.12	0.28%	41.21	41.21	41.21	601
Jul 11 2024	41.095	0.17	0.43%	40.77	42.94	40.77	488
Jul 10 2024	40.92	0.08	0.18%	40.93	42.875	40.85	1,372
Jul 09 2024	40.845	-0.04	-0.10%	40.91	41.48	40.82	2,400
Jul 08 2024	40.885	0.02	0.05%	40.885	40.885	40.885	0
Jul 05 2024	40.865	0.08	0.20%	40.865	40.865	40.865	0
Jul 04 2024	40.785	0.04	0.10%	40.82	40.895	40.77	5,120
Jul 03 2024	40.745	0.02	0.06%	40.74	42.315	40.135	151
Jul 02 2024	40.72	0.12	0.28%	40.72	40.72	40.72	13,678
Jul 01 2024	40.605	-0.08	-0.20%	40.65	42.195	40.035	136
Jun 28 2024	40.685	0.04	0.09%	40.685	40.685	40.685	0
Jun 27 2024	40.65	-0.07	-0.17%	40.65	40.65	40.65	0
Jun 26 2024	40.72	0.01	0.02%	40.75	41.235	40.095	4,901
Jun 25 2024	40.71	-0.07	-0.16%	40.73	40.765	40.13	3
Jun 24 2024	40.775	0.08	0.20%	40.77	40.815	40.155	383
Jun 21 2024	40.695	0.06	0.15%	40.68	42.755	40.215	38
Jun 20 2024	40.635	-0.05	-0.11%	40.635	40.635	40.635	0
Jun 19 2024	40.68	0.06	0.15%	40.68	40.68	40.68	0
Jun 18 2024	40.62	0.24	0.59%	40.57	40.685	40.065	8,408
Jun 17 2024	40.38	-0.16	-0.38%	40.51	40.59	40.03	2
Jun 14 2024	40.535	-0.13	-0.32%	40.65	41.08	40.06	16
Jun 13 2024	40.665	-0.07	-0.16%	40.665	40.665	40.665	0
Jun 12 2024	40.73	0.41	1.02%	40.59	41.305	40.095	1
Jun 11 2024	40.32	-0.16	-0.38%	40.49	41.01	39.90	34
Jun 10 2024	40.475	-0.01	-0.01%	40.475	40.475	40.475	0
Jun 07 2024	40.48	-0.12	-0.30%	40.46	41.06	40.38	587
Jun 06 2024	40.60	0.02	0.05%	40.60	40.60	40.60	0
Jun 05 2024	40.58	0.03	0.09%	40.58	40.58	40.58	0
Jun 04 2024	40.545	0.13	0.32%	40.67	40.885	39.925	5,065
Jun 03 2024	40.415	0.11	0.27%	40.37	40.445	40.37	50
May 31 2024	40.305	0.04	0.10%	40.305	40.305	40.305	0
May 30 2024	40.265	0.10	0.25%	40.265	40.265	40.265	0
May 29 2024	40.165	-0.21	-0.51%	40.23	40.305	39.64	17,901
May 28 2024	40.37	0.01	0.02%	40.47	40.49	40.305	690
May 24 2024	40.36	0.01	0.02%	40.29	40.365	40.29	3,602
May 23 2024	40.35	-0.04	-0.09%	40.56	41.855	39.83	8
May 22 2024	40.385	-0.12	-0.28%	40.385	40.385	40.385	1
May 21 2024	40.50	0.14	0.35%	40.50	40.50	40.31	279
May 20 2024	40.36	0.03	0.07%	40.33	40.38	40.33	1,660
May 17 2024	40.33	-0.02	-0.05%	40.32	40.375	40.30	84
May 16 2024	40.35	-0.03	-0.07%	40.46	40.46	40.325	700
May 15 2024	40.38	0.26	0.64%	40.15	40.51	40.10	1,075
May 14 2024	40.125	-0.12	-0.29%	40.125	40.125	40.125	6,000
May 13 2024	40.24	0.17	0.42%	39.83	40.24	39.83	18,905
May 10 2024	40.07	-0.05	-0.11%	40.07	40.07	40.07	0
May 09 2024	40.115	0.02	0.06%	40.115	40.115	40.115	143,595
May 08 2024	40.09	-0.11	-0.26%	40.10	40.135	40.08	501
May 07 2024	40.195	0.16	0.39%	40.24	40.24	40.135	2,520
May 03 2024	40.04	0.23	0.58%	40.04	40.04	40.04	1
May 02 2024	39.81	0.19	0.47%	39.56	39.86	39.56	4,777
May 01 2024	39.625	-0.14	-0.34%	39.625	39.625	39.625	0
Apr 30 2024	39.76	0.04	0.10%	39.76	39.76	39.76	5,097
Apr 29 2024	39.72	0.05	0.13%	39.76	39.76	39.695	2,150
Apr 26 2024	39.67	0.23	0.57%	39.67	39.67	39.67	1
Apr 25 2024	39.445	-0.12	-0.29%	39.56	39.57	39.39	91
Apr 24 2024	39.56	-0.03	-0.08%	39.63	39.685	39.555	16,031

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