Australia markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
88.14+0.94 (+1.07%)
At close: 02:58PM GMT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202388.1488.1588.1488.1488.141,051
07 Dec 202387.2187.2187.2187.2187.2150
06 Dec 202387.4887.4887.3187.3187.3129
05 Dec 2023------
04 Dec 202385.9286.1885.9286.0086.001,600
01 Dec 2023------
30 Nov 2023------
29 Nov 2023------
28 Nov 202382.2382.2381.9481.9481.94400
27 Nov 2023------
24 Nov 202382.5082.5082.5082.5082.50200
23 Nov 2023------
22 Nov 202382.4582.4582.4582.4582.453,300
21 Nov 202382.0582.0582.0582.0582.0510
20 Nov 2023------
17 Nov 202382.2382.2382.2382.2382.234
16 Nov 202381.7881.7881.7881.7881.78200
15 Nov 202382.1482.1482.1482.1482.148
14 Nov 202379.7681.9479.7681.9481.94101
13 Nov 202377.0877.2877.0877.2877.28212
10 Nov 202377.2977.2977.2977.2977.2950
09 Nov 202377.2577.2577.2577.2577.25142
08 Nov 2023------
07 Nov 2023------
06 Nov 202376.4076.4176.4076.4176.41500
03 Nov 202377.7777.7777.7777.7777.77500
02 Nov 202375.6575.7775.6575.7775.77238
01 Nov 202373.1773.1772.7173.1573.152,644
31 Oct 202371.3371.8571.3371.8571.85310
30 Oct 202370.1570.3769.8870.3770.3781
27 Oct 2023------
26 Oct 202369.9370.5269.9370.5270.522
25 Oct 202369.8569.8569.5569.5569.551,175
24 Oct 2023------
23 Oct 202370.8970.8970.7970.7970.793,400
20 Oct 202371.0471.3171.0471.3171.31316
19 Oct 202372.5772.6572.1772.1772.17843
18 Oct 202373.5373.5373.3473.3473.34446
17 Oct 202376.0976.0976.0976.0976.0920
16 Oct 202375.1875.3875.1875.3875.3844
13 Oct 2023------
12 Oct 2023------
11 Oct 202377.6077.6077.6077.6077.6010
10 Oct 202376.9977.4576.9977.4577.4580
09 Oct 2023------
06 Oct 202373.9975.0773.9975.0775.07140
05 Oct 202375.0275.0274.0874.0874.08223
04 Oct 202373.7174.3773.7174.3774.3713,026
03 Oct 202375.0975.0973.3073.3073.30707
02 Oct 202376.7276.7276.5676.6276.621,517
29 Sept 202377.6277.6277.6277.6277.6245
28 Sept 202376.2377.4176.2377.4177.41327
27 Sept 2023------
26 Sept 202376.3376.3376.3376.3376.336
25 Sept 202376.8776.8776.8776.8776.871,300
22 Sept 2023------
21 Sept 202377.1077.1076.1476.1476.14830
20 Sept 202379.6679.6679.0479.0479.043,700
19 Sept 202378.2178.4878.2178.4878.48800
18 Sept 202379.1779.1779.1779.1779.1730
18 Sept 20230.189547 Dividend
15 Sept 202378.9178.9178.9178.9178.72200
14 Sept 202380.3580.3580.3580.3580.162
13 Sept 202380.4580.4579.2979.2979.103,100
12 Sept 202381.0981.0981.0981.0980.9041
11 Sept 2023------
08 Sept 202381.2081.7081.2081.7081.5035
07 Sept 202381.6681.6681.6681.6681.4625
06 Sept 202381.8681.8681.8681.8681.66800
05 Sept 202382.7982.8081.1381.1380.939,742
04 Sept 2023------
01 Sept 202383.5384.4083.5384.4084.20252
31 Aug 2023------
30 Aug 202382.5182.5182.5182.5182.31100
29 Aug 202381.2981.3581.2981.3581.166
25 Aug 202379.4379.4379.4379.4379.24523
24 Aug 202380.7880.7880.7880.7880.591,760
23 Aug 202380.6080.6380.6080.6380.43230
22 Aug 202379.4779.4779.0679.0678.8733,229
21 Aug 202378.9078.9078.2178.2178.0239,873
18 Aug 2023------
17 Aug 202381.1481.1480.4680.4680.273,000
16 Aug 202383.5483.5483.1783.1782.97429
15 Aug 2023------
14 Aug 202383.3783.3783.3783.3783.1719
11 Aug 2023------
10 Aug 202384.6384.6384.6384.6384.4220
09 Aug 202383.7384.4283.7383.7383.53109
08 Aug 202383.9183.9183.9183.9183.71130,098
07 Aug 2023------
04 Aug 202383.3784.6183.3784.6184.41410
03 Aug 2023------
02 Aug 202383.7584.2983.7584.2984.09500
01 Aug 2023------
31 July 202384.6384.6684.6384.6684.4514
28 July 202384.3284.3284.3284.3284.121,100
27 July 202384.7584.7584.7584.7584.5550
26 July 202383.9083.9083.2683.3583.15460
25 July 2023------
24 July 202382.8282.8282.8282.8282.6265
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...