Spdr Uk Div More Historical Data - UKDV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Uk Div (UKDV)
Spdr Uk Div (UKDV) Historical

UKDV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	10.276	-0.09	-0.82%	10.292	10.72	10.256	70,089
Jun 13 2024	10.361	-0.10	-0.98%	10.444	10.776	10.201	9,079
Jun 12 2024	10.464	0.10	0.93%	10.436	10.792	10.194	7,250
Jun 11 2024	10.368	-0.04	-0.38%	10.478	10.499	10.316	11,189
Jun 10 2024	10.408	-0.09	-0.86%	10.366	10.788	10.274	10,005
Jun 07 2024	10.498	-0.08	-0.78%	10.526	10.555	10.463	16,090
Jun 06 2024	10.58	0.00	-0.02%	10.56	10.864	10.296	7,917
Jun 05 2024	10.582	0.01	0.06%	10.56	10.583	10.525	2,747
Jun 04 2024	10.576	0.06	0.53%	10.508	10.576	10.272	32,313
Jun 03 2024	10.52	0.07	0.72%	10.66	10.859	10.30	6,839
May 31 2024	10.445	0.01	0.09%	10.45	10.816	10.432	7,804
May 30 2024	10.436	0.10	0.93%	10.358	10.77	10.344	1,550
May 29 2024	10.34	-0.14	-1.30%	10.428	10.454	10.328	6,805
May 28 2024	10.476	-0.02	-0.14%	10.508	10.584	10.449	13,641
May 24 2024	10.491	-0.05	-0.46%	10.436	10.621	10.217	5,532
May 23 2024	10.54	-0.05	-0.43%	10.60	10.629	10.375	8,585
May 22 2024	10.586	0.01	0.06%	10.492	10.59	10.492	5,814
May 21 2024	10.58	0.01	0.08%	10.546	10.595	10.528	5,667
May 20 2024	10.572	0.03	0.28%	10.536	10.874	10.302	11,253
May 17 2024	10.542	-0.05	-0.51%	10.548	10.584	10.528	11,244
May 16 2024	10.596	0.01	0.11%	10.576	10.609	10.576	11,663
May 15 2024	10.584	0.12	1.10%	10.53	10.92	10.257	10,142
May 14 2024	10.469	0.05	0.47%	10.42	11.033	10.232	11,948
May 13 2024	10.42	-0.07	-0.62%	10.485	10.521	10.42	8,570
May 10 2024	10.485	0.07	0.69%	10.468	10.501	10.455	10,798
May 09 2024	10.413	0.05	0.51%	10.364	10.447	10.169	4,873
May 08 2024	10.36	0.06	0.54%	10.342	10.386	10.33	11,075
May 07 2024	10.304	0.12	1.18%	10.30	10.329	10.246	35,226
May 03 2024	10.184	0.11	1.09%	10.12	10.703	10.09	12,099
May 02 2024	10.074	0.08	0.84%	10.056	10.08	10.0025	3,644
May 01 2024	9.9905	-0.02	-0.21%	10.026	10.046	9.959	7,785
Apr 30 2024	10.0115	-0.01	-0.06%	10.04	10.08	10.008	11,285
Apr 29 2024	10.018	0.06	0.57%	10.00	10.025	9.9995	21,151
Apr 26 2024	9.9615	0.14	1.38%	9.954	9.977	9.889	8,530
Apr 25 2024	9.8255	-0.05	-0.53%	9.81	9.9065	9.642	4,506
Apr 24 2024	9.8775	-0.05	-0.46%	9.933	9.961	9.672	3,343
Apr 23 2024	9.9235	0.06	0.64%	9.874	9.947	9.657	13,631
Apr 22 2024	9.8605	0.13	1.32%	9.81	9.8935	9.81	2,555
Apr 19 2024	9.732	0.01	0.13%	9.732	9.732	9.732	15,302
Apr 18 2024	9.7195	0.01	0.14%	9.7195	9.7195	9.7195	601
Apr 17 2024	9.706	0.04	0.38%	9.65	9.739	9.642	3,715
Apr 16 2024	9.669	-0.20	-1.99%	9.69	9.7435	9.6355	14,254
Apr 15 2024	9.865	0.04	0.39%	9.836	9.903	9.7665	15,207
Apr 12 2024	9.827	-0.04	-0.45%	9.87	9.935	9.8115	8,074
Apr 11 2024	9.871	0.09	0.90%	9.771	9.871	9.7615	9,069
Apr 10 2024	9.783	-0.01	-0.12%	9.84	9.916	9.735	17,923
Apr 09 2024	9.7945	-0.03	-0.30%	9.782	9.8555	9.7675	20,833
Apr 08 2024	9.8235	0.05	0.48%	9.822	9.837	9.761	7,674
Apr 05 2024	9.777	-0.12	-1.18%	9.787	9.9205	9.7525	6,586
Apr 04 2024	9.894	0.03	0.26%	9.836	9.9665	9.836	5,625
Apr 03 2024	9.868	-0.03	-0.28%	9.837	9.8765	9.8125	16,673
Apr 02 2024	9.896	-0.12	-1.22%	9.974	10.062	9.8805	9,703
Mar 28 2024	10.018	0.02	0.16%	10.00	10.048	9.9825	26,729
Mar 27 2024	10.002	0.03	0.29%	9.962	10.0255	9.9505	11,833
Mar 26 2024	9.973	0.04	0.44%	9.885	9.978	9.865	7,124
Mar 25 2024	9.929	-0.08	-0.77%	9.941	9.96	9.929	8,787
Mar 22 2024	10.006	0.09	0.89%	9.95	10.019	9.95	21,609
Mar 21 2024	9.918	0.13	1.37%	9.858	10.483	9.7895	111,707
Mar 20 2024	9.7835	-0.01	-0.14%	9.738	9.7885	9.738	9,171
Mar 19 2024	9.797	0.04	0.44%	9.808	9.808	9.7205	29,552
Mar 18 2024	9.754	-0.14	-1.44%	9.758	9.7865	9.754	17,939

Bnp Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions