Australia markets close in 6 hours

SPDR Series Trust - SPDR S&P Homebuilders ETF (0L1F.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
109.70+3.06 (+2.87%)
At close: 06:37PM BST
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 2024108.01109.70108.01109.70109.70175
11 July 2024103.27106.64103.27105.97105.97607
10 July 202499.6699.6699.6699.6699.6614
09 July 202498.4999.2198.4999.2199.211,702
08 July 2024------
05 July 202498.7898.7897.6097.7697.762,526
04 July 2024------
03 July 202499.4099.4098.9798.9798.97198
02 July 202497.6197.6197.6197.6197.61800
01 July 2024100.61100.6198.7398.9598.951,893
28 June 2024101.47101.47101.15101.15101.15460
27 June 2024------
26 June 2024------
25 June 2024101.63101.97101.63101.97101.978
24 June 2024103.61103.61103.61103.61103.6150
24 June 20240.146911 Dividend
21 June 2024102.35102.35102.35102.35102.2050
20 June 2024104.66104.66104.66104.66104.51300
19 June 2024------
18 June 2024103.98103.98103.98103.98103.833
17 June 2024104.74104.74104.74104.74104.5925
14 June 2024103.18103.18103.18103.18103.033
13 June 2024------
12 June 2024106.77106.77106.06106.07105.92180
11 June 2024------
10 June 2024------
07 June 2024101.19101.19101.19101.19101.04-
06 June 2024------
05 June 2024102.40103.05102.40103.05102.90443
04 June 2024------
03 June 2024105.63105.63104.64104.64104.492,173
31 May 2024104.60104.63104.60104.63104.4820
30 May 2024------
29 May 2024102.49102.50102.49102.50102.3613
28 May 2024105.44105.44105.44105.44105.292
24 May 2024------
23 May 2024104.58104.58103.88104.46104.31176
22 May 2024106.83106.83104.98104.98104.83661
21 May 2024106.60106.60106.60106.60106.451
20 May 2024107.64107.64107.64107.64107.491
17 May 2024107.20107.20107.04107.04106.8958
16 May 2024108.50108.50108.50108.50108.3450
15 May 2024109.77109.78109.77109.78109.621,072
14 May 2024107.30107.31107.13107.13106.98500
13 May 2024108.16108.16107.80107.80107.64655
10 May 2024107.43107.43107.43107.43107.28100
09 May 2024106.91106.97106.89106.89106.74555
08 May 2024------
07 May 2024------
03 May 2024106.69106.71106.07106.07105.92269
02 May 2024------
01 May 2024102.39102.39101.62101.62101.482,630
30 Apr 2024104.35104.35103.68103.68103.5373
29 Apr 2024104.55104.56104.55104.56104.41100
26 Apr 2024103.94103.94103.94103.94103.7950
25 Apr 2024100.20101.32100.20101.32101.18628
24 Apr 2024104.01104.62104.01104.01103.86461
23 Apr 2024102.23103.19102.23103.19103.04752
22 Apr 2024100.17100.17100.17100.17100.03912
19 Apr 2024100.55101.39100.20100.20100.06934
18 Apr 2024102.28102.60102.26102.36102.211,015
17 Apr 2024101.32101.32101.32101.32101.17520
16 Apr 2024101.83101.85100.36101.49101.341,750
15 Apr 2024103.00103.00103.00103.00102.85100
12 Apr 2024103.93103.93103.93103.93103.7810
11 Apr 2024104.68104.68104.68104.68104.53100
10 Apr 2024------
09 Apr 2024107.32107.32106.87106.87106.72150
08 Apr 2024108.58108.58108.58108.58108.42330
05 Apr 2024107.54108.36107.54108.36108.20125
04 Apr 2024109.26109.26109.26109.26109.1170
03 Apr 2024------
02 Apr 2024108.15108.15107.23107.32107.171,195
28 Mar 2024111.07111.77110.91111.68111.521,330
27 Mar 2024110.09110.27110.09110.20110.045,077
26 Mar 2024------
25 Mar 2024110.00110.17110.00110.17110.0155
22 Mar 2024111.11111.11111.11111.11110.954
21 Mar 2024110.05111.04110.05111.04110.8820,400
20 Mar 2024106.69107.72106.69107.72107.57370
19 Mar 2024105.06105.55105.06105.55105.401,025
18 Mar 2024------
18 Mar 20240.168292 Dividend
15 Mar 2024105.51105.51105.51105.51105.195
14 Mar 2024106.87106.87105.08105.08104.7683,254
13 Mar 2024103.46107.39103.46107.31106.981,342
12 Mar 2024104.68104.68104.68104.68104.36800
11 Mar 2024102.96102.96102.96102.96102.6450
08 Mar 2024106.57106.58104.71104.71104.401,700
07 Mar 2024106.30106.30106.30106.30105.98150
06 Mar 2024104.30104.59104.30104.59104.27115
05 Mar 2024------
04 Mar 2024104.82104.97104.82104.97104.652,429
01 Mar 2024103.28104.10103.28104.10103.78223
29 Feb 2024102.81102.81102.47102.47102.16112
28 Feb 2024102.33102.33102.33102.33102.02100
27 Feb 2024102.58102.67102.49102.67102.36934
26 Feb 2024------
23 Feb 2024------
22 Feb 2024100.61100.61100.42100.42100.11110
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...