Spdr Us Agg (USAG)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 95.395 | 0.05 | 0.05 | 95.05 | 99.945 | 95.05 | 115 |
| 1721665800 | 95.35 | 0.02 | 0.02 | 95.52 | 100 | 94.035 | 1100 |
| 1721406600 | 95.335 | -0.41 | -0.43 | 95.335 | 95.335 | 95.335 | 644 |
| 1721320200 | 95.745 | 0.06 | 0.07 | 95.745 | 95.745 | 95.745 | 0 |
| 1721233800 | 95.68 | 0.11 | 0.11 | 95.72 | 95.72 | 95.535 | 1514 |
| 1721147400 | 95.575 | 0.09 | 0.09 | 95.55 | 100.225 | 93.91 | 77 |
| 1721061000 | 95.485 | -0.01 | -0.01 | 95.79 | 95.79 | 93.94 | 351 |
| 1720801800 | 95.49 | -0.07 | -0.07 | 95.44 | 100 | 95.08 | 654 |
| 1720715400 | 95.56 | 0.73 | 0.76 | 95.57 | 95.6 | 95.52 | 5 |
| 1720629000 | 94.835 | 0.14 | 0.15 | 94.835 | 94.835 | 94.835 | 0 |
| 1720542600 | 94.695 | -0.14 | -0.15 | 95.3 | 99.88 | 93.495 | 77 |
| 1720456200 | 94.835 | -0.13 | -0.14 | 94.8 | 94.89 | 93.545 | 1850 |
| 1720197000 | 94.965 | 0.62 | 0.66 | 94.965 | 94.965 | 94.965 | 0 |
| 1720110600 | 94.345 | -0.04 | -0.04 | 94.43 | 99.465 | 92.875 | 93 |
| 1720024200 | 94.385 | 0.52 | 0.55 | 93.96 | 99.445 | 92.645 | 280 |
| 1719937800 | 93.87 | 0.23 | 0.25 | 93.37 | 99.24 | 93.37 | 77 |
| 1719851400 | 93.635 | -0.85 | -0.89 | 93.99 | 95.33 | 93.25 | 4222 |
| 1719592200 | 94.48 | -0.14 | -0.14 | 94.48 | 94.48 | 94.48 | 0 |
| 1719505800 | 94.615 | 0.18 | 0.19 | 93.96 | 95.965 | 93.19 | 200779 |
| 1719419400 | 94.435 | -0.37 | -0.39 | 94.435 | 94.435 | 94.435 | 0 |
| 1719333000 | 94.805 | 0.01 | 0.01 | 94.79 | 94.875 | 94.79 | 5 |
| 1719246600 | 94.8 | 0.09 | 0.10 | 94.8 | 94.8 | 94.8 | 5202 |
| 1718987400 | 94.71 | 0 | 0.00 | 94.71 | 94.71 | 94.71 | 0 |
| 1718901000 | 94.71 | -0.18 | -0.19 | 94.71 | 94.71 | 94.71 | 0 |
| 1718814600 | 94.89 | 0.08 | 0.08 | 94.89 | 94.89 | 94.89 | 0 |
| 1718728200 | 94.81 | 0.27 | 0.29 | 94.6 | 99.845 | 93.78 | 79 |
| 1718641800 | 94.54 | -0.4 | -0.42 | 95 | 99.565 | 94.415 | 4342 |
| 1718382600 | 94.94 | 0.23 | 0.24 | 94.94 | 94.94 | 94.94 | 0 |
| 1718296200 | 94.71 | -0.03 | -0.03 | 94.71 | 94.71 | 94.71 | 0 |
| 1718209800 | 94.74 | 1.05 | 1.13 | 93.82 | 99.71 | 93.5 | 135 |
| 1718123400 | 93.685 | 0.09 | 0.10 | 94.18 | 99.09 | 92.04 | 120 |
| 1718037000 | 93.59 | -0.26 | -0.28 | 93.45 | 99.055 | 93.295 | 862 |
| 1717777800 | 93.85 | -0.61 | -0.65 | 94.53 | 99.36 | 93.485 | 65 |
| 1717691400 | 94.46 | 0.06 | 0.06 | 94.46 | 94.46 | 94.46 | 0 |
| 1717605000 | 94.4 | 0.32 | 0.34 | 94.4 | 94.4 | 94.4 | 0 |
| 1717518600 | 94.08 | 0.31 | 0.33 | 93.73 | 94.405 | 93.73 | 64 |
| 1717432200 | 93.77 | 0.5 | 0.54 | 93.8 | 93.9 | 93.61 | 5598 |
| 1717173000 | 93.27 | 0.29 | 0.31 | 93.02 | 98.985 | 92.81 | 310 |
| 1717086600 | 92.98 | 0.41 | 0.44 | 92.8 | 93.055 | 92.8 | 2659 |
| 1717000200 | 92.57 | -0.65 | -0.70 | 92.71 | 98.735 | 92.48 | 336 |
| 1716913800 | 93.22 | -0.11 | -0.12 | 94.05 | 99.175 | 93.115 | 9159 |
| 1716568200 | 93.33 | 0.15 | 0.16 | 93.4 | 98.885 | 93.035 | 65 |
| 1716481800 | 93.18 | -0.4 | -0.43 | 93.66 | 99.145 | 92.155 | 2142 |
| 1716395400 | 93.58 | -0.05 | -0.05 | 93.33 | 98.97 | 93.245 | 2187 |
| 1716309000 | 93.63 | 0.16 | 0.17 | 93.62 | 99.17 | 93.34 | 368 |
| 1716222600 | 93.47 | -0.19 | -0.20 | 93.56 | 99.085 | 93.27 | 116 |
| 1715963400 | 93.66 | -0.28 | -0.30 | 93.7 | 99.115 | 93.555 | 209 |
| 1715877000 | 93.94 | 0.03 | 0.03 | 94 | 94.06 | 93.875 | 16 |
| 1715790600 | 93.91 | 0.64 | 0.69 | 93.55 | 99.21 | 93 | 5 |
| 1715704200 | 93.27 | 0.16 | 0.17 | 93.34 | 93.415 | 93.165 | 117 |
| 1715617800 | 93.11 | 0.12 | 0.13 | 93.11 | 93.11 | 93.11 | 3005 |
| 1715358600 | 92.99 | -0.11 | -0.12 | 92.99 | 92.99 | 92.99 | 0 |
| 1715272200 | 93.1 | -0.03 | -0.03 | 93.1 | 93.1 | 93.1 | 0 |
| 1715185800 | 93.125 | -0.29 | -0.31 | 93.125 | 93.125 | 93.125 | 2195 |
| 1715099400 | 93.415 | 0.54 | 0.58 | 93.09 | 93.45 | 92.985 | 3472 |
| 1714753800 | 92.875 | 0.57 | 0.62 | 92.59 | 99.605 | 92.585 | 166 |
| 1714667400 | 92.305 | 0.36 | 0.39 | 92.305 | 92.305 | 92.305 | 0 |
| 1714581000 | 91.945 | -0.01 | -0.01 | 91.86 | 91.945 | 91.86 | 3098 |
| 1714494600 | 91.955 | -0.23 | -0.25 | 92.24 | 92.24 | 91.76 | 63 |
| 1714408200 | 92.185 | 0.25 | 0.27 | 91.96 | 92.27 | 91.96 | 1915 |
| 1714149000 | 91.935 | 0.29 | 0.32 | 91.84 | 92.055 | 91.665 | 11278 |
| 1714062600 | 91.645 | -0.24 | -0.26 | 91.645 | 91.645 | 91.645 | 0 |
| 1713976200 | 91.885 | -0.32 | -0.35 | 91.97 | 98.335 | 91.755 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
