Spdr Us Usty (USTY)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 75.365 | 0.22 | 0.30 | 75.365 | 75.365 | 75.365 | 1058 |
| 1721233800 | 75.14 | -0.23 | -0.30 | 75.14 | 75.14 | 75.14 | 343 |
| 1721147400 | 75.365 | 0.3 | 0.41 | 75.365 | 75.365 | 75.365 | 62 |
| 1721061000 | 75.06 | -0.02 | -0.03 | 75.06 | 75.06 | 75.06 | 187 |
| 1720801800 | 75.08 | -0.49 | -0.64 | 75.08 | 75.08 | 75.08 | 672 |
| 1720715400 | 75.565 | 0.11 | 0.15 | 75.565 | 75.565 | 75.565 | 410 |
| 1720629000 | 75.455 | -0.22 | -0.28 | 75.455 | 75.455 | 75.455 | 259 |
| 1720542600 | 75.67 | 0.14 | 0.19 | 75.67 | 75.67 | 75.67 | 165 |
| 1720456200 | 75.525 | -0.21 | -0.27 | 75.52 | 75.805 | 75.375 | 490 |
| 1720197000 | 75.73 | 0.16 | 0.21 | 75.61 | 75.855 | 75.325 | 667 |
| 1720110600 | 75.575 | -0.05 | -0.07 | 75.575 | 75.575 | 75.575 | 729 |
| 1720024200 | 75.625 | -0.14 | -0.18 | 75.625 | 75.625 | 75.625 | 75 |
| 1719937800 | 75.76 | -0.06 | -0.08 | 75.76 | 75.76 | 75.76 | 703 |
| 1719851400 | 75.82 | -0.64 | -0.83 | 75.82 | 75.82 | 75.82 | 632 |
| 1719592200 | 76.455 | -0.12 | -0.16 | 76.455 | 76.455 | 76.455 | 977 |
| 1719505800 | 76.575 | 0.03 | 0.03 | 76.575 | 76.575 | 76.575 | 446 |
| 1719419400 | 76.55 | 0.06 | 0.08 | 76.55 | 76.55 | 76.55 | 18 |
| 1719333000 | 76.49 | 0.17 | 0.22 | 76.49 | 76.83 | 76.38 | 553 |
| 1719246600 | 76.32 | -0.37 | -0.48 | 76.32 | 76.32 | 76.32 | 137 |
| 1718987400 | 76.69 | 0.31 | 0.41 | 76.69 | 76.69 | 76.69 | 896 |
| 1718901000 | 76.38 | 0.1 | 0.13 | 76.34 | 76.385 | 76.28 | 448 |
| 1718814600 | 76.28 | -0.13 | -0.17 | 76.34 | 76.515 | 76.115 | 672 |
| 1718728200 | 76.41 | 0.22 | 0.28 | 76.35 | 76.5 | 76.15 | 1170 |
| 1718641800 | 76.195 | -0.35 | -0.46 | 76.32 | 76.32 | 76.185 | 418 |
| 1718382600 | 76.545 | 0.68 | 0.90 | 76.44 | 77.13 | 76.38 | 506 |
| 1718296200 | 75.865 | 0.5 | 0.66 | 75.865 | 75.865 | 75.865 | 141 |
| 1718209800 | 75.365 | 0.06 | 0.09 | 75.365 | 75.365 | 75.365 | 159 |
| 1718123400 | 75.3 | 0.11 | 0.15 | 75.35 | 75.435 | 75.15 | 57 |
| 1718037000 | 75.185 | -0.23 | -0.30 | 75.4 | 75.455 | 75.17 | 533 |
| 1717777800 | 75.41 | -0.13 | -0.17 | 75.41 | 75.41 | 75.41 | 492 |
| 1717691400 | 75.54 | -0.08 | -0.11 | 75.54 | 75.54 | 75.54 | 297 |
| 1717605000 | 75.62 | 0.37 | 0.49 | 75.62 | 75.62 | 75.62 | 15 |
| 1717518600 | 75.25 | 0.28 | 0.38 | 75.25 | 75.25 | 75.25 | 368 |
| 1717432200 | 74.965 | 0.01 | 0.01 | 74.965 | 74.965 | 74.965 | 582 |
| 1717173000 | 74.96 | 0.31 | 0.42 | 74.96 | 74.96 | 74.96 | 139 |
| 1717086600 | 74.65 | 0.13 | 0.17 | 74.65 | 74.65 | 74.65 | 366 |
| 1717000200 | 74.52 | -0.1 | -0.13 | 74.52 | 74.52 | 74.52 | 514 |
| 1716913800 | 74.615 | -0.24 | -0.32 | 74.63 | 74.74 | 74.57 | 608 |
| 1716568200 | 74.855 | -0.13 | -0.17 | 74.855 | 74.855 | 74.855 | 442 |
| 1716481800 | 74.985 | -0.17 | -0.23 | 74.985 | 74.985 | 74.985 | 63 |
| 1716395400 | 75.155 | -0.08 | -0.11 | 75.155 | 75.155 | 75.155 | 143 |
| 1716309000 | 75.235 | 0.07 | 0.09 | 75.235 | 75.235 | 75.235 | 99 |
| 1716222600 | 75.165 | -0.16 | -0.21 | 75.165 | 75.165 | 75.165 | 307 |
| 1715963400 | 75.325 | -0.39 | -0.51 | 75.325 | 75.325 | 75.325 | 310 |
| 1715877000 | 75.71 | 0 | 0.00 | 75.71 | 75.71 | 75.71 | 222 |
| 1715790600 | 75.71 | -0.04 | -0.05 | 75.8 | 75.8 | 75.71 | 203 |
| 1715704200 | 75.75 | -0.08 | -0.11 | 75.75 | 75.75 | 75.75 | 319 |
| 1715617800 | 75.83 | -0.17 | -0.22 | 75.83 | 75.83 | 75.83 | 209 |
| 1715358600 | 76 | -0.08 | -0.11 | 76 | 76 | 76 | 347 |
| 1715272200 | 76.08 | -0.1 | -0.13 | 76.08 | 76.08 | 76.08 | 199 |
| 1715185800 | 76.18 | 0.1 | 0.12 | 76.17 | 76.325 | 76.14 | 722 |
| 1715099400 | 76.085 | 0.42 | 0.56 | 76.085 | 76.085 | 76.085 | 196 |
| 1714753800 | 75.665 | 0.06 | 0.07 | 75.49 | 75.87 | 75.355 | 262 |
| 1714667400 | 75.61 | 0.18 | 0.24 | 75.61 | 75.61 | 75.61 | 219 |
| 1714581000 | 75.43 | 0.25 | 0.33 | 75.4 | 75.43 | 75.4 | 795 |
| 1714494600 | 75.185 | 0.05 | 0.06 | 75.185 | 75.185 | 75.185 | 186 |
| 1714408200 | 75.14 | -0.41 | -0.54 | 75.14 | 75.14 | 75.14 | 1090 |
| 1714149000 | 75.55 | 0.37 | 0.49 | 75.55 | 75.55 | 75.55 | 257 |
| 1714062600 | 75.18 | -0.54 | -0.71 | 75.2 | 75.3 | 75.065 | 30 |
| 1713976200 | 75.715 | -0.19 | -0.25 | 75.715 | 75.715 | 75.715 | 339 |
| 1713889800 | 75.905 | -0.51 | -0.66 | 75.905 | 75.905 | 75.905 | 56 |
| 1713803400 | 76.41 | 0.47 | 0.61 | 76.41 | 76.41 | 76.41 | 324 |
| 1713544200 | 75.945 | 0.38 | 0.51 | 75.945 | 75.945 | 75.945 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
