Spdr Us Agg Historical Data - USAG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Us Agg (USAG)
Spdr Us Agg (USAG) Historical

Spdr Us Agg (USAG)

94.805

0.00

( 0.00% )

Updated: 10:26:56

Delayed by 15 minutes

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713889800	92.205	0.22	0.24	91.91	92.395	91.775	4062
1713803400	91.985	0.02	0.02	92.03	92.09	91.81	2303
1713544200	91.965	0.07	0.08	91.965	91.965	91.965	0
1713457800	91.895	-0.02	-0.02	91.895	91.895	91.895	0
1713371400	91.915	0.26	0.28	91.9	91.935	91.815	21
1713285000	91.655	-0.25	-0.27	91.67	97.85	91.195	1335
1713198600	91.905	-0.68	-0.73	92.4	98.395	91.72	185
1712939400	92.58	0.41	0.45	92.58	92.58	92.58	0
1712853000	92.165	-0.5	-0.53	92.27	92.44	92.105	7760
1712766600	92.66	-0.74	-0.79	92.63	98.695	92.53	152
1712680200	93.4	0.38	0.40	93.2	93.405	93.2	318
1712593800	93.025	-0.29	-0.31	93	96.29	92.76	2817
1712334600	93.31	-0.17	-0.18	93.22	93.48	93.205	10
1712248200	93.48	0.24	0.26	93.24	96.625	93.22	46
1712161800	93.24	-0.16	-0.17	93	96.5	93	126
1712075400	93.4	-0.82	-0.87	93.2	96.5	93.095	7734
1711647000	94.22	0.08	0.08	94.22	94.22	94.22	1
1711560600	94.145	0.34	0.37	93.93	94.215	93.905	1171
1711474200	93.8	-0.02	-0.02	93.85	96.5	93.545	244

Investec Bnk 25

Spectra7 Microsystems

BNP Paribas Issuance

Novo Banco SA Bond 4.184...

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