Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Us Div � (USDV)
Spdr Us Div � (USDV) Historical

USDV Spdr Us Div �

56.22

-0.97 (-1.70%)

Jul 19 2024 - Closed

Delayed by 15 minutes

USDV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	56.22	-0.97	-1.70%	56.81	56.92	56.185	10,958
Jul 18 2024	57.19	0.49	0.86%	57.21	57.24	57.03	9,777
Jul 17 2024	56.70	0.56	1.00%	56.10	56.855	55.785	25,262
Jul 16 2024	56.14	0.63	1.13%	55.51	56.20	55.46	7,129
Jul 15 2024	55.51	0.02	0.04%	55.54	55.57	55.29	13,563
Jul 12 2024	55.49	0.19	0.34%	55.50	55.53	55.17	7,846
Jul 11 2024	55.30	0.84	1.55%	54.65	55.30	54.075	5,775
Jul 10 2024	54.455	-0.05	-0.08%	54.43	54.605	54.365	7,174
Jul 09 2024	54.50	0.10	0.18%	54.62	54.69	54.30	15,826
Jul 08 2024	54.40	0.12	0.22%	54.48	54.665	54.365	7,684
Jul 05 2024	54.28	-0.45	-0.82%	54.56	54.71	54.235	64,659
Jul 04 2024	54.73	0.01	0.02%	54.81	54.92	54.70	14,658
Jul 03 2024	54.72	-0.24	-0.44%	54.96	54.975	54.675	12,998
Jul 02 2024	54.96	-0.18	-0.33%	54.95	55.08	54.78	8,665
Jul 01 2024	55.14	-0.46	-0.83%	55.54	55.64	55.105	9,740
Jun 28 2024	55.60	0.02	0.04%	55.78	55.90	55.555	4,067
Jun 27 2024	55.575	0.04	0.06%	55.64	55.765	55.425	17,294
Jun 26 2024	55.54	-0.18	-0.32%	55.65	55.67	55.34	7,066
Jun 25 2024	55.72	-0.70	-1.24%	56.11	56.385	55.67	5,531
Jun 24 2024	56.42	-0.08	-0.14%	56.23	56.555	56.155	16,218
Jun 21 2024	56.50	0.35	0.62%	56.36	56.65	56.29	5,525
Jun 20 2024	56.15	0.41	0.73%	56.08	56.38	55.915	12,186
Jun 19 2024	55.745	-0.27	-0.47%	55.78	55.88	55.68	8,326
Jun 18 2024	56.01	0.33	0.59%	55.91	56.22	55.715	19,860
Jun 17 2024	55.68	0.27	0.48%	55.47	55.74	55.275	7,116
Jun 14 2024	55.415	0.13	0.23%	55.47	55.765	55.26	10,506
Jun 13 2024	55.29	-0.17	-0.30%	55.51	55.645	55.12	15,691
Jun 12 2024	55.455	-0.11	-0.20%	55.83	56.775	55.36	8,484
Jun 11 2024	55.565	-0.17	-0.30%	55.96	55.96	55.395	17,100
Jun 10 2024	55.73	-0.39	-0.69%	55.89	55.965	55.675	8,294
Jun 07 2024	56.12	0.16	0.29%	55.89	56.55	55.645	3,737
Jun 06 2024	55.955	0.07	0.13%	55.83	56.065	55.735	7,119
Jun 05 2024	55.88	0.02	0.04%	56.04	56.095	55.615	6,768
Jun 04 2024	55.86	-0.01	-0.02%	55.86	56.03	55.715	12,992
Jun 03 2024	55.87	0.15	0.27%	56.53	56.68	55.845	6,961
May 31 2024	55.72	0.47	0.85%	55.54	55.815	55.295	8,304
May 30 2024	55.25	0.17	0.31%	55.07	55.285	54.915	7,762
May 29 2024	55.08	-0.55	-0.99%	55.27	55.33	54.97	8,380
May 28 2024	55.63	-0.47	-0.84%	56.06	56.06	55.60	14,851
May 24 2024	56.10	-0.40	-0.71%	56.18	56.335	55.99	16,343
May 23 2024	56.50	-0.67	-1.17%	56.95	57.08	56.395	10,030
May 22 2024	57.17	-0.08	-0.14%	57.11	57.285	56.875	13,612
May 21 2024	57.25	-0.28	-0.49%	57.22	57.285	57.20	10,216
May 20 2024	57.53	0.15	0.25%	57.58	57.67	57.365	12,998
May 17 2024	57.385	-0.21	-0.36%	57.61	57.68	57.365	8,760
May 16 2024	57.59	0.12	0.21%	57.51	57.695	57.415	5,997
May 15 2024	57.47	-0.10	-0.17%	57.77	58.54	56.48	11,710
May 14 2024	57.57	-0.30	-0.52%	57.81	58.755	56.74	23,405
May 13 2024	57.87	0.08	0.14%	57.86	58.12	57.80	10,242
May 10 2024	57.79	0.28	0.49%	57.75	57.95	57.675	13,070
May 09 2024	57.51	0.14	0.24%	57.34	57.645	57.28	5,915
May 08 2024	57.37	0.21	0.38%	57.35	57.50	57.24	8,044
May 07 2024	57.155	0.81	1.44%	57.00	57.205	56.845	9,981
May 03 2024	56.345	0.03	0.06%	56.345	56.345	56.345	5,253
May 02 2024	56.31	-0.05	-0.09%	56.34	56.565	56.31	10,761
May 01 2024	56.36	0.06	0.11%	56.31	56.475	56.04	8,029
Apr 30 2024	56.30	-0.06	-0.11%	56.48	56.61	56.185	7,924
Apr 29 2024	56.36	-0.20	-0.35%	56.34	56.645	56.13	6,625
Apr 26 2024	56.56	0.26	0.46%	56.39	56.675	56.23	11,024
Apr 25 2024	56.30	-0.52	-0.92%	56.96	56.965	56.135	17,157
Apr 24 2024	56.82	-0.10	-0.18%	56.86	56.865	56.375	8,338
Apr 23 2024	56.92	-0.01	-0.02%	57.11	57.20	56.775	17,672
Apr 22 2024	56.93	0.60	1.07%	57.02	57.16	56.74	4,957

Spdr Us Div �

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