Spdr Uscorp 10+ (LCRP)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 21.885 | 0.13 | 0.57 | 21.885 | 21.885 | 21.885 | 9 |
| 1737048600 | 21.76 | 0.11 | 0.51 | 21.74 | 21.975 | 21.6825 | 545 |
| 1736962200 | 21.65 | 0.28 | 1.32 | 21.5 | 21.7025 | 21.5 | 987 |
| 1736875800 | 21.3675 | -0.09 | -0.42 | 21.435 | 21.7375 | 21.3425 | 559 |
| 1736789400 | 21.4575 | -0.04 | -0.20 | 21.53 | 21.5725 | 21.445 | 327 |
| 1736530200 | 21.5 | 0.04 | 0.20 | 21.36 | 21.505 | 21.285 | 431 |
| 1736443800 | 21.4575 | 0.13 | 0.60 | 21.5 | 21.525 | 21.4225 | 440 |
| 1736357400 | 21.33 | 0.3 | 1.43 | 21.21 | 21.3575 | 21.1475 | 1292 |
| 1736271000 | 21.03 | -0.19 | -0.88 | 21.175 | 21.28 | 20.7875 | 433 |
| 1736184600 | 21.2175 | -0.31 | -1.45 | 21.32 | 21.3575 | 21.195 | 1624 |
| 1735925400 | 21.53 | -0.09 | -0.39 | 21.555 | 21.6 | 21.51 | 193 |
| 1735839000 | 21.615 | 0.15 | 0.72 | 21.635 | 21.7075 | 21.5725 | 248 |
| 1735666200 | 21.46 | -0.08 | -0.35 | 21.44 | 21.49 | 21.44 | 110 |
| 1735579800 | 21.535 | 0.27 | 1.25 | 21.265 | 21.535 | 21.185 | 1983 |
| 1735320600 | 21.27 | -0.11 | -0.53 | 21.36 | 21.36 | 21.2575 | 258 |
| 1735061400 | 21.3825 | 0 | 0.00 | 21.3825 | 21.3825 | 21.3825 | 10 |
| 1734975000 | 21.3825 | -0.02 | -0.08 | 21.3825 | 21.3825 | 21.3825 | 249 |
| 1734715800 | 21.4 | 0.08 | 0.38 | 21.4 | 21.4 | 21.4 | 133 |
| 1734629400 | 21.32 | -0.24 | -1.11 | 21.36 | 21.3875 | 21.2025 | 6981 |
| 1734543000 | 21.56 | -0.01 | -0.02 | 21.565 | 21.575 | 21.52 | 467 |
| 1734456600 | 21.565 | 0.07 | 0.30 | 21.5 | 21.595 | 21.46 | 64 |
| 1734370200 | 21.5 | -0.21 | -0.97 | 21.545 | 21.7075 | 21.5 | 199 |
| 1734111000 | 21.71 | -0.05 | -0.24 | 21.71 | 21.7375 | 21.69 | 755 |
| 1734024600 | 21.7625 | -0.15 | -0.67 | 21.75 | 21.8275 | 21.6975 | 2488 |
| 1733938200 | 21.91 | -0.01 | -0.05 | 21.945 | 21.9575 | 21.845 | 1547 |
| 1733851800 | 21.92 | -0.01 | -0.03 | 21.86 | 21.9625 | 21.84 | 526 |
| 1733765400 | 21.9275 | -0.11 | -0.48 | 21.96 | 21.96 | 21.9175 | 1098 |
| 1733506200 | 22.0325 | 0.03 | 0.12 | 21.995 | 22.2475 | 21.9325 | 1783 |
| 1733419800 | 22.005 | -0.08 | -0.36 | 22.005 | 22.085 | 21.9225 | 1889 |
| 1733333400 | 22.085 | -0.01 | -0.02 | 21.875 | 22.085 | 21.875 | 2663 |
| 1733247000 | 22.09 | 0 | 0.00 | 22.07 | 22.205 | 22.0325 | 1079 |
| 1733160600 | 22.09 | 0.16 | 0.75 | 22.025 | 22.1675 | 21.9675 | 641 |
| 1732901400 | 21.925 | 0.05 | 0.21 | 21.92 | 22.0075 | 21.915 | 14 |
| 1732815000 | 21.88 | 0.07 | 0.33 | 21.92 | 21.92 | 21.8375 | 40 |
| 1732728600 | 21.8075 | -0.08 | -0.34 | 21.96 | 21.96 | 21.795 | 311 |
| 1732642200 | 21.8825 | -0.08 | -0.36 | 21.92 | 21.97 | 21.8325 | 202 |
| 1732555800 | 21.9625 | 0.24 | 1.09 | 21.88 | 22.0025 | 21.87 | 16167 |
| 1732296600 | 21.725 | 0.17 | 0.80 | 21.635 | 22.005 | 21.5275 | 27 |
| 1732210200 | 21.5525 | 0.04 | 0.20 | 21.5525 | 21.5525 | 21.5525 | 1 |
| 1732123800 | 21.51 | 0 | 0.00 | 21.4 | 21.5125 | 21.375 | 111 |
| 1732037400 | 21.51 | 0.08 | 0.37 | 21.62 | 21.6425 | 21.5025 | 88 |
| 1731951000 | 21.43 | 0.09 | 0.45 | 21.43 | 21.43 | 21.43 | 19 |
| 1731691800 | 21.335 | -0.1 | -0.44 | 21.39 | 21.45 | 21.285 | 221 |
| 1731605400 | 21.43 | 0.02 | 0.07 | 21.43 | 21.43 | 21.43 | 3 |
| 1731519000 | 21.415 | -0.11 | -0.50 | 21.49 | 21.78 | 21.18 | 192 |
| 1731432600 | 21.5225 | 0.03 | 0.15 | 21.51 | 21.5375 | 21.5025 | 542 |
| 1731346200 | 21.49 | 0.12 | 0.55 | 21.485 | 21.51 | 21.42 | 2110 |
| 1731087000 | 21.3725 | 0.29 | 1.40 | 21.265 | 21.455 | 21.265 | 283 |
| 1731000600 | 21.0775 | 0.05 | 0.26 | 20.93 | 21.1025 | 20.895 | 366 |
| 1730914200 | 21.0225 | 0.06 | 0.30 | 21.19 | 21.19 | 20.9725 | 793 |
| 1730827800 | 20.96 | -0.17 | -0.78 | 21.07 | 21.0775 | 20.93 | 1872 |
| 1730741400 | 21.125 | 0.2 | 0.93 | 21.055 | 21.125 | 20.965 | 259 |
| 1730482200 | 20.93 | -0.28 | -1.31 | 21.135 | 21.385 | 20.8875 | 2878 |
| 1730395800 | 21.2075 | 0.1 | 0.49 | 21.08 | 21.225 | 20.9525 | 1061 |
| 1730309400 | 21.105 | 0.23 | 1.10 | 21.18 | 21.1975 | 21.0075 | 225 |
| 1730223000 | 20.875 | -0.1 | -0.45 | 21 | 21.355 | 20.86 | 556 |
| 1730136600 | 20.97 | -0.16 | -0.73 | 20.975 | 21.0675 | 20.945 | 83 |
| 1729873800 | 21.125 | -0.01 | -0.02 | 21.125 | 21.125 | 21.125 | 14221 |
| 1729787400 | 21.13 | 0.04 | 0.19 | 21.13 | 21.13 | 21.13 | 2570 |
| 1729701000 | 21.09 | 0.04 | 0.17 | 21.09 | 21.09 | 21.09 | 0 |
| 1729614600 | 21.055 | -0.08 | -0.38 | 20.995 | 21.1775 | 20.995 | 468 |
| 1729528200 | 21.135 | -0.27 | -1.26 | 21.325 | 21.3725 | 21.13 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
