Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Uscorp0-3 (SUSC)
Spdr Uscorp0-3 (SUSC) Historical

SUSC Spdr Uscorp0-3

50.05

-0.11 (-0.22%)

Dec 27 2024 - Closed

Delayed by 15 minutes

SUSC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	50.05	-0.11	-0.22%	49.90	50.13	49.90	10,090
Dec 24 2024	50.16	0.00	0.00%	50.16	50.16	50.16	0
Dec 23 2024	50.16	0.18	0.37%	50.16	50.16	50.16	27
Dec 20 2024	49.975	-0.02	-0.04%	50.01	50.04	49.94	67,239
Dec 19 2024	49.995	-0.08	-0.15%	49.995	49.995	49.995	28,933
Dec 18 2024	50.07	0.01	0.01%	50.02	50.115	50.02	151,931
Dec 17 2024	50.065	0.02	0.03%	50.065	50.065	50.065	0
Dec 16 2024	50.05	-0.01	-0.01%	49.95	50.11	49.95	22
Dec 13 2024	50.055	-0.05	-0.10%	50.055	50.055	50.055	0
Dec 12 2024	50.105	0.00	0.01%	50.10	50.15	50.085	74,780
Dec 11 2024	50.10	0.03	0.06%	50.05	50.135	50.05	100
Dec 10 2024	50.07	0.01	0.02%	50.07	50.07	50.07	347
Dec 09 2024	50.06	0.00	0.00%	50.06	50.06	50.06	0
Dec 06 2024	50.06	0.03	0.06%	50.06	50.06	50.06	0
Dec 05 2024	50.03	0.01	0.02%	50.07	50.57	49.95	408
Dec 04 2024	50.02	0.06	0.12%	50.02	50.02	50.02	1,062
Dec 03 2024	49.96	-0.01	-0.02%	49.96	49.96	49.96	3,153
Dec 02 2024	49.97	0.00	0.01%	49.97	49.97	49.97	341
Nov 29 2024	49.965	0.06	0.12%	50.00	50.00	49.95	3,150
Nov 28 2024	49.905	-0.03	-0.06%	49.88	50.04	49.76	2,613
Nov 27 2024	49.935	0.06	0.12%	49.935	49.935	49.935	7,650
Nov 26 2024	49.875	0.10	0.20%	49.875	49.875	49.875	239
Nov 25 2024	49.775	-0.03	-0.05%	49.78	49.88	49.775	210
Nov 22 2024	49.80	-0.04	-0.08%	49.92	49.92	49.125	6
Nov 21 2024	49.84	0.04	0.08%	49.84	49.84	49.84	0
Nov 20 2024	49.80	-0.01	-0.02%	49.80	49.80	49.80	0
Nov 19 2024	49.81	0.02	0.03%	49.80	49.85	49.80	150
Nov 18 2024	49.795	0.05	0.09%	49.795	49.795	49.795	35
Nov 15 2024	49.75	-0.08	-0.16%	49.75	49.75	49.75	0
Nov 14 2024	49.83	0.06	0.13%	49.79	50.50	49.195	1,374
Nov 13 2024	49.765	-0.03	-0.06%	49.765	49.765	49.765	12,515
Nov 12 2024	49.795	-0.01	-0.02%	49.795	49.795	49.795	4,000
Nov 11 2024	49.805	0.02	0.03%	49.805	49.805	49.805	2,020
Nov 08 2024	49.79	-0.06	-0.12%	49.80	50.59	49.00	420
Nov 07 2024	49.85	0.10	0.20%	49.85	49.85	49.85	0
Nov 06 2024	49.75	-0.05	-0.10%	49.75	49.75	49.75	0
Nov 05 2024	49.80	0.03	0.07%	49.80	49.80	49.80	414
Nov 04 2024	49.765	0.05	0.09%	49.25	50.57	49.025	339
Nov 01 2024	49.72	0.02	0.05%	49.72	49.72	49.72	0
Oct 31 2024	49.695	-0.06	-0.11%	49.69	49.735	49.69	733
Oct 30 2024	49.75	0.05	0.09%	49.74	49.82	48.97	79
Oct 29 2024	49.705	0.00	0.00%	49.705	49.705	49.705	326
Oct 28 2024	49.705	-0.03	-0.06%	49.705	49.705	49.705	0
Oct 25 2024	49.735	0.05	0.09%	49.735	49.735	49.735	1
Oct 24 2024	49.69	-0.06	-0.11%	49.69	49.69	49.69	0
Oct 23 2024	49.745	0.02	0.05%	49.745	49.745	49.745	0
Oct 22 2024	49.72	-0.09	-0.18%	49.72	49.72	49.72	0
Oct 21 2024	49.81	0.03	0.05%	49.81	49.81	49.81	0
Oct 18 2024	49.785	0.27	0.56%	49.785	49.785	49.785	2,013
Oct 17 2024	49.51	-0.31	-0.62%	49.80	50.35	49.11	14,420
Oct 16 2024	49.82	0.00	0.00%	49.86	49.905	49.77	15,118
Oct 15 2024	49.82	0.02	0.05%	49.82	49.82	49.82	75
Oct 14 2024	49.795	-0.03	-0.06%	49.795	49.795	49.795	0
Oct 11 2024	49.825	0.02	0.04%	49.81	49.825	49.76	9
Oct 10 2024	49.805	0.09	0.17%	49.805	49.805	49.805	587
Oct 09 2024	49.72	0.05	0.11%	49.69	49.81	49.685	4,563
Oct 08 2024	49.665	-0.05	-0.09%	49.66	49.72	49.66	25,716
Oct 07 2024	49.71	-0.04	-0.08%	49.71	49.71	49.71	0
Oct 04 2024	49.75	-0.12	-0.24%	49.80	50.52	49.065	1,676
Oct 03 2024	49.87	0.01	0.02%	49.41	50.15	49.265	584
Oct 02 2024	49.86	0.00	0.00%	49.86	49.86	49.86	0
Oct 01 2024	49.86	0.02	0.03%	49.86	49.86	49.86	0
Sep 30 2024	49.845	0.00	0.01%	49.845	49.845	49.845	3,766

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