State Street Global Advisors Limited IE (USTY.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 76.98796 | 0.8 | 1.05 | 76.98796 | 76.98796 | 76.98796 | 1 |
| 1734622680 | 76.18968 | 0 | 0.00 | 76.18968 | 76.18968 | 76.18968 | 0 |
| 1734536280 | 76.18968 | 0 | 0.00 | 76.18968 | 76.18968 | 76.18968 | 0 |
| 1734449880 | 76.18968 | -0.4 | -0.52 | 76.18968 | 76.18968 | 76.18968 | 1 |
| 1734366420 | 76.59 | -0.26 | -0.34 | 76.65 | 76.65 | 76.5706 | 8 |
| 1734107460 | 76.84936 | 0 | 0.00 | 76.84936 | 76.84936 | 76.84936 | 0 |
| 1734021060 | 76.84936 | 0 | 0.00 | 76.84936 | 76.84936 | 76.84936 | 0 |
| 1733934660 | 76.84936 | 0 | 0.00 | 76.84936 | 76.84936 | 76.84936 | 0 |
| 1733848260 | 76.84936 | 0 | 0.00 | 76.84936 | 76.84936 | 76.84936 | 0 |
| 1733761860 | 76.84936 | 0.1 | 0.13 | 76.84936 | 76.84936 | 76.84936 | 3 |
| 1733495700 | 76.75 | -0.18 | -0.23 | 76.75 | 76.75 | 76.75 | 1 |
| 1733412900 | 76.92764 | 0 | 0.00 | 76.92764 | 76.92764 | 76.92764 | 0 |
| 1733326500 | 76.92764 | -0.1 | -0.14 | 76.92764 | 76.92764 | 76.92764 | 2 |
| 1733239800 | 77.0324 | 0.08 | 0.11 | 77.0324 | 77.0324 | 77.0324 | 3 |
| 1733156940 | 76.95 | 0.08 | 0.10 | 76.7412 | 76.95 | 76.7412 | 25 |
| 1732897620 | 76.8714 | -0.25 | -0.32 | 76.8714 | 76.8714 | 76.8714 | 17 |
| 1732808220 | 77.1211 | 0 | 0.00 | 77.1211 | 77.1211 | 77.1211 | 0 |
| 1732721820 | 77.1211 | -0.21 | -0.27 | 77.1211 | 77.1211 | 77.1211 | 1 |
| 1732635060 | 77.33 | 0 | 0.00 | 77.33 | 77.33 | 77.33 | 0 |
| 1732548660 | 77.33 | 0 | 0.00 | 77.33 | 77.33 | 77.33 | 0 |
| 1732289460 | 77.33 | 1.21 | 1.59 | 77.33 | 77.33 | 77.33 | 1 |
| 1732206540 | 76.11624 | 0 | 0.00 | 76.11624 | 76.11624 | 76.11624 | 0 |
| 1732120140 | 76.11624 | -0.48 | -0.63 | 76.18624 | 76.18624 | 76.11624 | 10 |
| 1732033620 | 76.6 | 0.4 | 0.52 | 76.58 | 76.6 | 76.4614 | 54 |
| 1731947580 | 76.2008 | 0.25 | 0.33 | 76.2008 | 76.2008 | 76.2008 | 3 |
| 1731688080 | 75.9507 | -0.19 | -0.25 | 75.9808 | 75.9808 | 75.9507 | 31 |
| 1731598260 | 76.13796 | 0.53 | 0.70 | 76.13796 | 76.13796 | 76.13796 | 1 |
| 1731511920 | 75.6107 | 0.2 | 0.27 | 75.6107 | 75.6107 | 75.6107 | 1 |
| 1731428820 | 75.40796 | 0.77 | 1.03 | 75.4414 | 75.48 | 75.40796 | 17 |
| 1731342480 | 74.64 | 0 | 0.00 | 74.64 | 74.64 | 74.64 | 0 |
| 1731083280 | 74.64 | 0 | 0.00 | 74.64 | 74.64 | 74.64 | 0 |
| 1730996880 | 74.64 | 0 | 0.00 | 74.64 | 74.64 | 74.64 | 0 |
| 1730910480 | 74.64 | 0 | 0.00 | 74.64 | 74.64 | 74.64 | 0 |
| 1730824080 | 74.64 | -0.06 | -0.08 | 74.64 | 74.64 | 74.64 | 1 |
| 1730737740 | 74.7007 | 0.01 | 0.01 | 74.7007 | 74.7007 | 74.7007 | 8 |
| 1730475300 | 74.6908 | 0 | 0.00 | 74.6908 | 74.6908 | 74.6908 | 0 |
| 1730388900 | 74.6908 | -0.02 | -0.03 | 74.6908 | 74.6908 | 74.6908 | 2 |
| 1730305740 | 74.7108 | 0 | 0.00 | 74.7108 | 74.7108 | 74.7108 | 0 |
| 1730219340 | 74.7108 | 0 | 0.00 | 74.7108 | 74.7108 | 74.7108 | 0 |
| 1730132940 | 74.7108 | -0.4 | -0.53 | 74.7108 | 74.7108 | 74.7108 | 4 |
| 1729869960 | 75.10624 | 0.02 | 0.03 | 74.99796 | 75.10624 | 74.99796 | 22 |
| 1729783680 | 75.08624 | 0.13 | 0.17 | 75.08624 | 75.08624 | 75.08624 | 5 |
| 1729696740 | 74.95624 | 0 | 0.00 | 74.95624 | 74.95624 | 74.95624 | 0 |
| 1729610340 | 74.95624 | -0.01 | -0.01 | 74.95624 | 74.95624 | 74.95624 | 1 |
| 1729524420 | 74.96624 | 0.13 | 0.17 | 74.96624 | 74.96624 | 74.96624 | 31 |
| 1729262100 | 74.84 | -0.69 | -0.91 | 74.84 | 74.84 | 74.84 | 1 |
| 1729178580 | 75.52624 | 0.03 | 0.04 | 75.49 | 75.52624 | 75.49 | 49 |
| 1729092540 | 75.49624 | 0.61 | 0.81 | 75.49624 | 75.49624 | 75.49624 | 98 |
| 1729006140 | 74.88796 | 0.15 | 0.20 | 74.9115 | 74.9115 | 74.88796 | 50 |
| 1728919680 | 74.7407 | -0.08 | -0.10 | 74.7407 | 74.7407 | 74.7407 | 2 |
| 1728660540 | 74.81796 | 0 | 0.00 | 74.81796 | 74.81796 | 74.81796 | 0 |
| 1728574140 | 74.81796 | -0.08 | -0.10 | 74.81796 | 74.81796 | 74.81796 | 81 |
| 1728487740 | 74.89624 | 0 | 0.00 | 74.89624 | 74.89624 | 74.89624 | 0 |
| 1728401340 | 74.89624 | 0.17 | 0.23 | 74.89624 | 74.89624 | 74.89624 | 10 |
| 1728312120 | 74.72624 | 0 | 0.00 | 74.72624 | 74.72624 | 74.72624 | 0 |
| 1728052920 | 74.72624 | 0 | 0.00 | 74.72624 | 74.72624 | 74.72624 | 0 |
| 1727966520 | 74.72624 | 0 | 0.00 | 74.72624 | 74.72624 | 74.72624 | 0 |
| 1727880120 | 74.72624 | 0 | 0.00 | 74.72624 | 74.72624 | 74.72624 | 0 |
| 1727793720 | 74.72624 | 0.28 | 0.37 | 74.72624 | 74.72624 | 74.72624 | 3 |
| 1727709840 | 74.44796 | 0 | 0.00 | 74.44796 | 74.44796 | 74.44796 | 0 |
| 1727450640 | 74.44796 | 0 | 0.00 | 74.44796 | 74.44796 | 74.44796 | 0 |
| 1727364240 | 74.44796 | 0.06 | 0.08 | 74.48 | 74.48 | 74.44796 | 3 |
| 1727277960 | 74.3907 | 0.14 | 0.19 | 74.3907 | 74.3907 | 74.3907 | 27 |
| 1727191740 | 74.24796 | -0.71 | -0.95 | 74.24796 | 74.24796 | 74.24796 | 8 |
| 1727102220 | 74.96 | -0.09 | -0.12 | 74.96 | 74.96 | 74.96 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
