SSGA SPDR ETFs Europe I SPDR BBG SASB US Corp ESG UCITS ETF C (USCO)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 27.055 | -0.15 | -0.53 | 27.055 | 27.055 | 27.055 | 90 |
| 1734713700 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1734627300 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1734540900 | 27.2 | -0.01 | -0.04 | 27.2 | 27.2 | 27.2 | 220 |
| 1734454500 | 27.21 | 0 | 0.00 | 27.21 | 27.21 | 27.21 | 0 |
| 1734368100 | 27.21 | -0.11 | -0.38 | 27.21 | 27.21 | 27.21 | 739 |
| 1734108900 | 27.315 | -0.15 | -0.55 | 27.315 | 27.315 | 27.315 | 50 |
| 1734022500 | 27.465 | 0 | 0.00 | 27.465 | 27.465 | 27.465 | 0 |
| 1733936100 | 27.465 | 0.11 | 0.42 | 27.465 | 27.465 | 27.465 | 30 |
| 1733849700 | 27.35 | 0 | 0.00 | 27.35 | 27.35 | 27.35 | 0 |
| 1733763300 | 27.35 | 0 | 0.00 | 27.35 | 27.35 | 27.35 | 0 |
| 1733504100 | 27.35 | 0 | 0.00 | 27.35 | 27.35 | 27.35 | 0 |
| 1733417700 | 27.35 | -0.01 | -0.02 | 27.35 | 27.35 | 27.35 | 400 |
| 1733331300 | 27.355 | -0.01 | -0.02 | 27.325 | 27.355 | 27.325 | 443 |
| 1733244900 | 27.36 | 0.08 | 0.29 | 27.36 | 27.36 | 27.36 | 76 |
| 1733158500 | 27.28 | 0 | 0.00 | 27.28 | 27.28 | 27.28 | 0 |
| 1732899300 | 27.28 | 0.13 | 0.48 | 27.28 | 27.28 | 27.28 | 140 |
| 1732812900 | 27.15 | 0 | 0.00 | 27.15 | 27.15 | 27.15 | 0 |
| 1732726500 | 27.15 | -0.01 | -0.02 | 27.15 | 27.15 | 27.15 | 184 |
| 1732640100 | 27.155 | 0 | 0.00 | 27.155 | 27.155 | 27.155 | 0 |
| 1732553700 | 27.155 | -0.12 | -0.44 | 27.155 | 27.155 | 27.155 | 100 |
| 1732294500 | 27.275 | 0.39 | 1.45 | 27.195 | 27.275 | 27.195 | 1591 |
| 1732208100 | 26.885 | 0 | 0.00 | 26.885 | 26.885 | 26.885 | 0 |
| 1732121700 | 26.885 | 0 | 0.00 | 26.885 | 26.885 | 26.885 | 0 |
| 1732035300 | 26.885 | 0.09 | 0.32 | 26.885 | 26.885 | 26.885 | 35 |
| 1731948900 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1731689700 | 26.8 | 0.07 | 0.26 | 26.8 | 26.8 | 26.8 | 140 |
| 1731603300 | 26.73 | 0 | 0.00 | 26.73 | 26.73 | 26.73 | 0 |
| 1731516900 | 26.73 | -0.14 | -0.52 | 26.73 | 26.73 | 26.73 | 350 |
| 1731430500 | 26.87 | 0 | 0.00 | 26.87 | 26.87 | 26.87 | 0 |
| 1731344100 | 26.87 | 0.52 | 1.97 | 26.87 | 26.87 | 26.87 | 1880 |
| 1731084900 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 0 |
| 1730998500 | 26.35 | 0.35 | 1.35 | 26.35 | 26.35 | 26.35 | 1000 |
| 1730912100 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1730825700 | 26 | -0.17 | -0.63 | 26.12 | 26.12 | 26 | 20 |
| 1730739300 | 26.165 | 0 | 0.00 | 26.165 | 26.165 | 26.165 | 0 |
| 1730480100 | 26.165 | 0.06 | 0.23 | 26.165 | 26.165 | 26.165 | 6 |
| 1730393700 | 26.105 | -0.23 | -0.87 | 26.07 | 26.105 | 26.07 | 2314 |
| 1730307300 | 26.335 | 0.1 | 0.38 | 26.335 | 26.335 | 26.335 | 1157 |
| 1730220900 | 26.235 | -0.06 | -0.21 | 26.27 | 26.27 | 26.235 | 2314 |
| 1730134500 | 26.29 | -0.07 | -0.27 | 26.315 | 26.315 | 26.29 | 3441 |
| 1729871700 | 26.36 | -0.11 | -0.40 | 26.36 | 26.36 | 26.36 | 1147 |
| 1729785300 | 26.465 | 0 | 0.00 | 26.465 | 26.465 | 26.465 | 0 |
| 1729698900 | 26.465 | 0.16 | 0.63 | 26.465 | 26.465 | 26.465 | 151 |
| 1729612500 | 26.3 | -0.1 | -0.38 | 26.38 | 26.4 | 26.3 | 1257 |
| 1729526100 | 26.4 | -0.14 | -0.51 | 26.41 | 26.41 | 26.4 | 2274 |
| 1729266900 | 26.535 | -0.09 | -0.32 | 26.535 | 26.535 | 26.535 | 10 |
| 1729180500 | 26.62 | 0.04 | 0.15 | 26.655 | 26.655 | 26.62 | 1204 |
| 1729094100 | 26.58 | 0.12 | 0.45 | 26.58 | 26.58 | 26.58 | 7 |
| 1729007700 | 26.46 | 0.17 | 0.65 | 26.395 | 26.46 | 26.395 | 2718 |
| 1728921300 | 26.29 | 0 | 0.00 | 26.3 | 26.3 | 26.29 | 430 |
| 1728662100 | 26.29 | -0.03 | -0.10 | 26.29 | 26.29 | 26.29 | 760 |
| 1728575700 | 26.315 | 0.02 | 0.06 | 26.315 | 26.315 | 26.315 | 26 |
| 1728489300 | 26.3 | 0.05 | 0.17 | 26.34 | 26.35 | 26.3 | 3271 |
| 1728402900 | 26.255 | 0 | 0.00 | 26.255 | 26.255 | 26.255 | 0 |
| 1728316500 | 26.255 | -0.38 | -1.41 | 26.4 | 26.4 | 26.255 | 2308 |
| 1728057300 | 26.63 | 0 | 0.00 | 26.63 | 26.63 | 26.63 | 0 |
| 1727970900 | 26.63 | 0 | 0.00 | 26.63 | 26.63 | 26.63 | 0 |
| 1727884500 | 26.63 | 0.29 | 1.12 | 26.35 | 26.63 | 26.35 | 2354 |
| 1727798100 | 26.335 | 0.27 | 1.02 | 26.335 | 26.335 | 26.335 | 1 |
| 1727711700 | 26.07 | 0 | 0.00 | 26.07 | 26.07 | 26.07 | 0 |
| 1727452500 | 26.07 | 0 | 0.00 | 26.07 | 26.07 | 26.07 | 0 |
| 1727366100 | 26.07 | 0.04 | 0.15 | 26.07 | 26.07 | 26.07 | 1157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
