Spdr Uscorp 10+ (LCRP)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1720715400 | 21.415 | 0.13 | 0.61 | 21.48 | 21.4825 | 21.3525 | 66 |
| 1720629000 | 21.285 | -0.03 | -0.15 | 21.285 | 21.285 | 21.285 | 0 |
| 1720542600 | 21.3175 | -0.04 | -0.19 | 21.3175 | 21.3175 | 21.3175 | 0 |
| 1720456200 | 21.3575 | -0.04 | -0.20 | 21.3575 | 21.3575 | 21.3575 | 0 |
| 1720197000 | 21.4 | 0.11 | 0.54 | 21.4 | 21.4 | 21.4 | 17 |
| 1720110600 | 21.285 | -0.02 | -0.11 | 21.285 | 21.285 | 21.285 | 3 |
| 1720024200 | 21.3075 | 0.17 | 0.78 | 21.265 | 21.7275 | 20.92 | 2017 |
| 1719937800 | 21.1425 | 0.03 | 0.14 | 21.1425 | 21.1425 | 21.1425 | 20 |
| 1719851400 | 21.1125 | -0.37 | -1.71 | 21.1125 | 21.1125 | 21.1125 | 22 |
| 1719592200 | 21.48 | -0.11 | -0.52 | 21.48 | 21.48 | 21.48 | 5 |
| 1719505800 | 21.5925 | 0.07 | 0.33 | 21.5925 | 21.5925 | 21.5925 | 0 |
| 1719419400 | 21.5225 | -0.13 | -0.60 | 21.525 | 21.775 | 21.465 | 1967 |
| 1719333000 | 21.6525 | 0 | 0.02 | 21.6525 | 21.6525 | 21.6525 | 0 |
| 1719246600 | 21.6475 | -0.03 | -0.12 | 21.66 | 21.69 | 21.625 | 166 |
| 1718987400 | 21.6725 | 0.07 | 0.35 | 21.795 | 21.805 | 21.6275 | 239 |
| 1718901000 | 21.5975 | -0.06 | -0.25 | 21.5975 | 21.5975 | 21.5975 | 0 |
| 1718814600 | 21.6525 | -0.01 | -0.02 | 21.6525 | 21.6525 | 21.6525 | 2 |
| 1718728200 | 21.6575 | 0.12 | 0.55 | 21.6575 | 21.6575 | 21.6575 | 242 |
| 1718641800 | 21.54 | -0.18 | -0.84 | 21.67 | 21.73 | 21.52 | 155 |
| 1718382600 | 21.7225 | 0.21 | 0.95 | 21.735 | 22.01 | 21.41 | 21541 |
| 1718296200 | 21.5175 | 0.08 | 0.38 | 21.5175 | 21.5175 | 21.5175 | 0 |
| 1718209800 | 21.435 | 0.22 | 1.05 | 21.435 | 21.435 | 21.435 | 5 |
| 1718123400 | 21.2125 | 0.01 | 0.06 | 21.2125 | 21.2125 | 21.2125 | 0 |
| 1718037000 | 21.2 | -0.07 | -0.31 | 21.17 | 21.2675 | 21.1475 | 850 |
| 1717777800 | 21.265 | -0.17 | -0.80 | 21.405 | 21.75 | 21.18 | 2765 |
| 1717691400 | 21.4375 | -0.1 | -0.48 | 21.4375 | 21.4375 | 21.4375 | 0 |
| 1717605000 | 21.54 | 0.23 | 1.09 | 21.45 | 21.5425 | 21.4425 | 2049 |
| 1717518600 | 21.3075 | 0.12 | 0.54 | 21.3075 | 21.3075 | 21.3075 | 6 |
| 1717432200 | 21.1925 | 0.11 | 0.51 | 21.21 | 21.2325 | 21.185 | 235 |
| 1717173000 | 21.085 | 0.13 | 0.62 | 21.085 | 21.085 | 21.085 | 7 |
| 1717086600 | 20.955 | 0.14 | 0.67 | 20.915 | 20.955 | 20.83 | 391 |
| 1717000200 | 20.815 | -0.18 | -0.83 | 20.85 | 20.87 | 20.7675 | 327 |
| 1716913800 | 20.99 | -0.11 | -0.51 | 21 | 21 | 20.9725 | 114 |
| 1716568200 | 21.0975 | 0.02 | 0.11 | 21.115 | 21.115 | 21.0875 | 299 |
| 1716481800 | 21.075 | -0.16 | -0.74 | 21.065 | 21.08 | 21.065 | 599 |
| 1716395400 | 21.2325 | -0.03 | -0.13 | 21.105 | 21.26 | 21.105 | 41 |
| 1716309000 | 21.26 | 0.07 | 0.31 | 21.27 | 21.31 | 21.24 | 379 |
| 1716222600 | 21.195 | -0.08 | -0.36 | 21.195 | 21.195 | 21.195 | 234 |
| 1715963400 | 21.2725 | -0.16 | -0.76 | 21.46 | 21.4625 | 21.2725 | 950 |
| 1715877000 | 21.435 | 0.05 | 0.23 | 21.435 | 21.435 | 21.435 | 4 |
| 1715790600 | 21.385 | 0.13 | 0.60 | 21.54 | 21.54 | 20.895 | 142 |
| 1715704200 | 21.2575 | -0.03 | -0.14 | 21.2575 | 21.2575 | 21.2575 | 6 |
| 1715617800 | 21.2875 | -0.03 | -0.13 | 21.2875 | 21.2875 | 21.2875 | 2 |
| 1715358600 | 21.315 | -0.02 | -0.09 | 21.315 | 21.315 | 21.315 | 1 |
| 1715272200 | 21.335 | -0.07 | -0.34 | 21.335 | 21.335 | 21.335 | 4 |
| 1715185800 | 21.4075 | -0.1 | -0.44 | 21.56 | 21.56 | 21.3925 | 176 |
| 1715099400 | 21.5025 | 0.3 | 1.41 | 21.515 | 21.515 | 21.39 | 3098 |
| 1714753800 | 21.2025 | 0.17 | 0.81 | 21.245 | 21.285 | 21.025 | 2082 |
| 1714667400 | 21.0325 | 0.05 | 0.25 | 21.0325 | 21.0325 | 21.0325 | 0 |
| 1714581000 | 20.98 | 0.06 | 0.27 | 20.99 | 21.0475 | 20.8575 | 26 |
| 1714494600 | 20.9225 | -0.03 | -0.14 | 21 | 21.01 | 20.855 | 178 |
| 1714408200 | 20.9525 | -0.05 | -0.21 | 20.915 | 21.0375 | 20.9075 | 2576 |
| 1714149000 | 20.9975 | 0.27 | 1.33 | 20.855 | 21.0175 | 20.7875 | 2052 |
| 1714062600 | 20.7225 | -0.24 | -1.14 | 20.82 | 20.925 | 20.6425 | 2344 |
| 1713976200 | 20.9625 | -0.22 | -1.03 | 20.99 | 21.0025 | 20.905 | 299 |
| 1713889800 | 21.18 | -0.04 | -0.19 | 21.34 | 21.34 | 21.0575 | 396 |
| 1713803400 | 21.22 | 0.12 | 0.58 | 21.22 | 21.22 | 21.22 | 283 |
| 1713544200 | 21.0975 | 0.14 | 0.64 | 21.085 | 21.1175 | 21.08 | 296 |
| 1713457800 | 20.9625 | -0.04 | -0.17 | 21.065 | 21.065 | 20.9625 | 512 |
| 1713371400 | 20.9975 | 0.1 | 0.48 | 20.82 | 21 | 20.82 | 606 |
| 1713285000 | 20.8975 | -0.16 | -0.75 | 20.885 | 20.9475 | 20.745 | 1006 |
| 1713198600 | 21.055 | -0.31 | -1.44 | 21.27 | 21.2725 | 20.99 | 2351 |
| 1712939400 | 21.3625 | 0.25 | 1.16 | 21.145 | 21.46 | 21.145 | 1292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
