Spdr Uk Div (UKDV)
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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 10.659 | -0.01 | -0.06 | 10.72 | 10.72 | 10.632 | 3330 |
| 1735061400 | 10.665 | 0.05 | 0.50 | 10.61 | 10.694 | 10.592 | 4275 |
| 1734975000 | 10.612 | 0.02 | 0.15 | 10.486 | 10.766 | 10.486 | 1927 |
| 1734715800 | 10.596 | -0.02 | -0.23 | 10.566 | 10.649 | 10.547 | 20788 |
| 1734629400 | 10.62 | -0.14 | -1.31 | 10.624 | 10.816 | 10.579 | 40873 |
| 1734543000 | 10.761 | 0.04 | 0.38 | 10.782 | 10.783 | 10.74 | 1779 |
| 1734456600 | 10.72 | -0.14 | -1.27 | 10.754 | 10.87 | 10.72 | 23756 |
| 1734370200 | 10.858 | -0.04 | -0.39 | 10.85 | 10.863 | 10.844 | 6260 |
| 1734111000 | 10.9 | 0.01 | 0.09 | 10.874 | 10.906 | 10.874 | 4584 |
| 1734024600 | 10.89 | -0.06 | -0.55 | 10.938 | 10.98 | 10.769 | 6528 |
| 1733938200 | 10.95 | 0.08 | 0.70 | 10.852 | 10.995 | 10.852 | 24374 |
| 1733851800 | 10.874 | -0.12 | -1.12 | 10.93 | 10.935 | 10.874 | 3364 |
| 1733765400 | 10.997 | -0.02 | -0.22 | 10.978 | 11.028 | 10.976 | 10620 |
| 1733506200 | 11.021 | -0.01 | -0.08 | 11.12 | 11.12 | 11.006 | 3874 |
| 1733419800 | 11.03 | 0.02 | 0.23 | 11.004 | 11.031 | 11.004 | 4705 |
| 1733333400 | 11.005 | 0.04 | 0.36 | 10.972 | 11.111 | 10.817 | 10694 |
| 1733247000 | 10.965 | 0.05 | 0.43 | 11 | 11.02 | 10.943 | 17969 |
| 1733160600 | 10.918 | -0.03 | -0.31 | 10.928 | 11.013 | 10.903 | 5941 |
| 1732901400 | 10.952 | 0.01 | 0.11 | 10.99 | 10.99 | 10.9 | 71531 |
| 1732815000 | 10.94 | 0.04 | 0.37 | 10.982 | 10.982 | 10.936 | 16780 |
| 1732728600 | 10.9 | 0.05 | 0.46 | 10.816 | 10.926 | 10.816 | 17271 |
| 1732642200 | 10.85 | -0.07 | -0.64 | 10.864 | 10.864 | 10.841 | 3546 |
| 1732555800 | 10.92 | 0.1 | 0.91 | 10.824 | 10.932 | 10.824 | 37785 |
| 1732296600 | 10.822 | 0.23 | 2.16 | 10.786 | 10.862 | 10.786 | 4597 |
| 1732210200 | 10.593 | 0.05 | 0.44 | 10.608 | 10.608 | 10.52 | 16923 |
| 1732123800 | 10.547 | -0.01 | -0.05 | 10.592 | 10.621 | 10.518 | 35985 |
| 1732037400 | 10.552 | -0.01 | -0.06 | 10.588 | 10.602 | 10.485 | 14864 |
| 1731951000 | 10.558 | -0.01 | -0.11 | 10.552 | 10.558 | 10.49 | 5079 |
| 1731691800 | 10.57 | -0.01 | -0.11 | 10.58 | 10.615 | 10.376 | 2376 |
| 1731605400 | 10.582 | 0.06 | 0.53 | 10.56 | 10.655 | 10.475 | 5486 |
| 1731519000 | 10.526 | -0.08 | -0.74 | 10.55 | 10.631 | 10.483 | 8221 |
| 1731432600 | 10.604 | -0.1 | -0.96 | 10.648 | 10.672 | 10.59 | 30804 |
| 1731346200 | 10.707 | 0.13 | 1.23 | 10.58 | 10.74 | 10.58 | 10625 |
| 1731087000 | 10.577 | -0.02 | -0.14 | 10.568 | 10.602 | 10.525 | 5848 |
| 1731000600 | 10.592 | 0.03 | 0.28 | 10.636 | 10.663 | 10.592 | 19459 |
| 1730914200 | 10.562 | -0.07 | -0.66 | 10.688 | 10.691 | 10.531 | 4027 |
| 1730827800 | 10.632 | -0.02 | -0.23 | 10.714 | 10.714 | 10.591 | 2982 |
| 1730741400 | 10.656 | -0.05 | -0.48 | 10.558 | 10.75 | 10.558 | 6203 |
| 1730482200 | 10.707 | 0.16 | 1.55 | 10.618 | 10.732 | 10.57 | 12823 |
| 1730395800 | 10.544 | -0.2 | -1.83 | 10.594 | 10.607 | 10.478 | 6094 |
| 1730309400 | 10.741 | -0.01 | -0.06 | 10.718 | 10.894 | 10.703 | 10429 |
| 1730223000 | 10.747 | -0.09 | -0.82 | 10.832 | 10.846 | 10.723 | 11631 |
| 1730136600 | 10.836 | 0.08 | 0.73 | 10.832 | 10.861 | 10.762 | 3337 |
| 1729873800 | 10.757 | 0.01 | 0.10 | 10.764 | 10.774 | 10.757 | 8926 |
| 1729787400 | 10.746 | -0.09 | -0.79 | 10.852 | 10.988 | 10.746 | 4621 |
| 1729701000 | 10.832 | -0.02 | -0.15 | 10.85 | 10.872 | 10.777 | 10201 |
| 1729614600 | 10.848 | -0.06 | -0.55 | 10.854 | 10.885 | 10.794 | 9499 |
| 1729528200 | 10.908 | -0.06 | -0.53 | 10.946 | 10.975 | 10.896 | 3876 |
| 1729269000 | 10.966 | -0.05 | -0.44 | 10.958 | 10.986 | 10.922 | 2912 |
| 1729182600 | 11.015 | 0.09 | 0.79 | 10.976 | 11.049 | 10.963 | 21354 |
| 1729096200 | 10.929 | 0.09 | 0.86 | 10.846 | 10.942 | 10.835 | 18217 |
| 1729009800 | 10.836 | 0.06 | 0.52 | 10.852 | 10.86 | 10.797 | 7615 |
| 1728923400 | 10.78 | 0.07 | 0.64 | 10.71 | 10.781 | 10.688 | 19838 |
| 1728664200 | 10.711 | 0.05 | 0.50 | 10.73 | 10.868 | 10.631 | 3388 |
| 1728577800 | 10.658 | -0.08 | -0.72 | 10.746 | 10.867 | 10.647 | 7490 |
| 1728491400 | 10.735 | 0.09 | 0.82 | 10.734 | 10.911 | 10.697 | 1875 |
| 1728405000 | 10.648 | -0.08 | -0.74 | 10.712 | 10.712 | 10.629 | 12247 |
| 1728318600 | 10.727 | -0.11 | -1.02 | 10.75 | 10.798 | 10.726 | 15449 |
| 1728059400 | 10.838 | 0.12 | 1.10 | 10.778 | 11.076 | 10.722 | 2433 |
| 1727973000 | 10.72 | -0.05 | -0.48 | 10.85 | 10.933 | 10.71 | 5339 |
| 1727886600 | 10.772 | -0.04 | -0.39 | 10.86 | 10.86 | 10.727 | 12619 |
| 1727800200 | 10.814 | -0.02 | -0.14 | 10.884 | 10.991 | 10.77 | 9503 |
| 1727713800 | 10.829 | -0.14 | -1.29 | 10.87 | 10.893 | 10.828 | 465032 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
