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

Get Started

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

SUSC Spdr Uscorp0-3

50.00

0.05 (0.10%)

Last Updated: 07:03:39

Delayed by 15 minutes

SUSC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	49.95	-0.02	-0.04%	49.75	50.785	49.235	4,062
Jul 19 2024	49.97	-0.05	-0.10%	49.97	49.97	49.97	0
Jul 18 2024	50.02	0.03	0.06%	50.02	50.02	50.02	1,136
Jul 17 2024	49.99	0.01	0.02%	49.99	49.99	49.99	452
Jul 16 2024	49.98	0.00	0.00%	49.98	49.98	49.98	0
Jul 15 2024	49.98	0.05	0.10%	49.98	49.98	49.98	309
Jul 12 2024	49.93	0.01	0.02%	49.93	49.93	49.93	0
Jul 11 2024	49.92	0.09	0.18%	49.81	50.54	49.145	820
Jul 10 2024	49.83	0.02	0.04%	49.79	49.84	49.79	100
Jul 09 2024	49.81	0.00	0.00%	49.81	49.81	49.81	0
Jul 08 2024	49.81	0.00	0.00%	49.76	50.43	49.10	1,373
Jul 05 2024	49.81	0.06	0.12%	49.81	49.81	49.81	0
Jul 04 2024	49.75	0.01	0.02%	49.50	50.43	49.06	1,501
Jul 03 2024	49.74	0.04	0.08%	49.74	49.74	49.74	8
Jul 02 2024	49.70	0.07	0.14%	49.64	50.34	49.115	1,502
Jul 01 2024	49.63	-0.02	-0.04%	49.41	50.40	49.41	2,897
Jun 28 2024	49.65	0.00	0.00%	49.65	49.65	49.65	0
Jun 27 2024	49.65	0.03	0.06%	49.65	49.65	49.65	0
Jun 26 2024	49.62	-0.02	-0.04%	49.66	49.665	49.465	259
Jun 25 2024	49.64	0.01	0.02%	49.64	49.64	49.64	0
Jun 24 2024	49.63	0.02	0.04%	49.61	49.71	49.61	703
Jun 21 2024	49.61	-0.02	-0.04%	49.65	49.73	48.87	14,400
Jun 20 2024	49.63	0.01	0.02%	49.63	49.63	49.63	0
Jun 19 2024	49.62	0.01	0.02%	49.62	49.62	49.62	0
Jun 18 2024	49.61	0.03	0.06%	49.61	49.61	49.61	0
Jun 17 2024	49.58	-0.04	-0.08%	49.58	49.58	49.58	1
Jun 14 2024	49.62	-0.01	-0.01%	49.58	49.745	49.55	1,001
Jun 13 2024	49.625	0.02	0.05%	49.57	49.63	49.57	1,717
Jun 12 2024	49.60	0.10	0.20%	49.60	49.60	49.60	2,368
Jun 11 2024	49.50	0.03	0.06%	49.50	49.50	49.50	768
Jun 10 2024	49.47	-0.01	-0.02%	49.47	49.47	49.47	0
Jun 07 2024	49.48	-0.09	-0.18%	49.59	50.145	49.33	584
Jun 06 2024	49.57	0.03	0.06%	49.62	49.62	49.56	753
Jun 05 2024	49.54	0.03	0.06%	49.46	49.625	49.445	2,068
Jun 04 2024	49.51	0.07	0.15%	49.42	49.705	49.38	590
Jun 03 2024	49.435	0.05	0.09%	49.18	49.53	49.18	129
May 31 2024	49.39	0.02	0.05%	49.39	49.39	49.39	0
May 30 2024	49.365	0.05	0.09%	49.365	49.365	49.365	33,496
May 29 2024	49.32	-0.03	-0.05%	49.28	49.335	49.28	4,364
May 28 2024	49.345	0.02	0.04%	49.37	49.485	49.265	9,336
May 24 2024	49.325	-0.01	-0.02%	49.325	49.325	49.325	0
May 23 2024	49.335	-0.02	-0.03%	49.335	49.335	49.335	0
May 22 2024	49.35	-0.02	-0.03%	49.40	49.405	49.335	1,554
May 21 2024	49.365	0.02	0.05%	49.365	49.365	49.365	476
May 20 2024	49.34	-0.01	-0.01%	49.30	49.35	49.30	3,000
May 17 2024	49.345	-0.01	-0.02%	49.34	49.365	49.34	12,345
May 16 2024	49.355	0.02	0.04%	49.355	49.355	49.355	0
May 15 2024	49.335	0.05	0.09%	49.30	49.375	49.30	15
May 14 2024	49.29	0.02	0.04%	49.29	49.29	49.29	55
May 13 2024	49.27	0.00	0.00%	49.24	49.27	49.24	201
May 10 2024	49.27	-0.03	-0.05%	49.27	49.27	49.27	0
May 09 2024	49.295	0.07	0.13%	49.295	49.295	49.295	4
May 08 2024	49.23	-0.02	-0.04%	49.23	49.28	49.23	1,347
May 07 2024	49.25	0.01	0.02%	49.24	49.31	49.175	2,161
May 03 2024	49.24	0.07	0.14%	49.24	49.24	49.24	25
May 02 2024	49.17	0.11	0.21%	49.10	49.17	49.10	1,504
May 01 2024	49.065	-0.02	-0.04%	49.38	49.47	48.965	203
Apr 30 2024	49.085	-0.01	-0.02%	49.08	49.14	49.02	478
Apr 29 2024	49.095	-0.01	-0.01%	49.095	49.095	49.095	116
Apr 26 2024	49.10	0.03	0.06%	49.10	49.10	49.10	15,791
Apr 25 2024	49.07	-0.02	-0.04%	49.06	49.165	49.055	1,624
Apr 24 2024	49.09	0.01	0.01%	49.09	49.09	49.09	222

NLBNPIT21UJ8 20991231 4....

NLBNPIT211T8 20240920 38

NLBNPIT1VUZ2 20991231 72...

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