Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 5 mins

S&P Futures
4,116.25
-31.50(-0.76%)
Dow Futures
33,779.00
-183.00(-0.54%)
Nasdaq Futures
12,496.75
-127.25(-1.01%)
Russell 2000 Futures
1,976.80
-16.70(-0.84%)
Crude Oil
73.87
+0.48(+0.65%)
Gold
1,883.60
+7.00(+0.37%)

Advertisement

SPDR Bloomberg 0-3 Year U.S. Corporate Bond UCITS ETF (SUSD.L)

LSE - LSE Delayed Price. Currency in GBP

40.03

+0.51

(+1.29%)

As of 08:56AM GMT. Market open.

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	40.03	40.03	40.03	40.03	40.03	-
Feb 02, 2023	39.50	39.50	39.50	39.50	39.50	-
Feb 01, 2023	39.29	39.29	39.29	39.29	39.29	-
Jan 31, 2023	39.78	39.78	39.78	39.78	39.78	-
Jan 30, 2023	39.58	39.58	39.58	39.58	39.58	-
Jan 27, 2023	39.53	39.53	39.53	39.53	39.53	-
Jan 26, 2023	39.68	39.68	39.68	39.60	39.60	340
Jan 25, 2023	39.62	39.62	39.62	39.62	39.62	-
Jan 24, 2023	39.67	39.67	39.67	39.67	39.67	-
Jan 23, 2023	39.52	39.52	39.52	39.54	39.54	83
Jan 20, 2023	39.53	39.53	39.53	39.53	39.53	-
Jan 19, 2023	39.62	39.63	39.61	39.60	39.60	112
Jan 18, 2023	39.56	39.56	39.56	39.56	39.56	-
Jan 17, 2023	39.86	39.86	39.86	39.81	39.81	2,326
Jan 16, 2023	40.03	40.03	40.03	40.03	40.03	-
Jan 13, 2023	40.10	40.10	40.10	40.04	40.04	4,397
Jan 12, 2023	40.15	40.15	40.15	40.15	40.15	-
Jan 11, 2023	40.24	40.24	40.24	40.24	40.24	-
Jan 10, 2023	40.21	40.21	40.21	40.12	40.12	7,460
Jan 09, 2023	40.01	40.01	40.01	40.01	40.01	-
Jan 06, 2023	41.05	41.05	41.02	40.42	40.42	4,399
Jan 05, 2023	40.38	40.96	40.38	40.85	40.85	685
Jan 04, 2023	40.49	40.49	40.49	40.42	40.42	7
Jan 03, 2023	40.64	40.64	40.64	40.56	40.56	7
Dec 30, 2022	40.37	40.37	40.37	40.37	40.37	-
Dec 29, 2022	40.29	40.29	40.29	40.29	40.29	-
Dec 28, 2022	40.38	40.38	40.38	40.38	40.38	-
Dec 23, 2022	40.31	40.31	40.31	40.31	40.31	-
Dec 22, 2022	40.47	40.47	40.47	40.47	40.47	-
Dec 21, 2022	40.24	40.24	40.24	40.24	40.24	-
Dec 20, 2022	40.04	40.04	40.04	40.04	40.04	-
Dec 19, 2022	39.96	39.96	39.96	39.96	39.96	-
Dec 16, 2022	40.01	40.01	40.01	40.01	40.01	-
Dec 15, 2022	39.64	39.64	39.64	39.78	39.78	120
Dec 14, 2022	39.36	39.36	39.36	39.17	39.17	127
Dec 13, 2022	39.28	39.28	39.28	39.28	39.28	-
Dec 12, 2022	39.58	39.58	39.58	39.58	39.58	-
Dec 09, 2022	39.48	39.48	39.48	39.48	39.48	-
Dec 08, 2022	40.00	40.00	40.00	39.74	39.74	41
Dec 07, 2022	39.85	39.85	39.85	39.85	39.85	-
Dec 06, 2022	39.61	39.61	39.61	39.61	39.61	-
Dec 05, 2022	39.78	39.78	39.78	39.78	39.78	-
Dec 02, 2022	39.56	39.56	39.56	39.56	39.56	-
Dec 01, 2022	39.56	39.56	39.56	39.56	39.56	-
Nov 30, 2022	40.49	40.49	40.49	40.49	40.49	-
Nov 29, 2022	40.38	40.38	40.38	40.38	40.38	-
Nov 28, 2022	40.22	40.22	40.22	40.22	40.22	-
Nov 25, 2022	39.97	39.97	39.97	39.97	39.97	-
Nov 24, 2022	40.04	40.04	40.04	39.94	39.94	51
Nov 23, 2022	40.40	40.40	40.40	40.06	40.06	10
Nov 22, 2022	40.67	40.67	40.67	40.67	40.67	-
Nov 21, 2022	40.94	40.94	40.94	40.94	40.94	-
Nov 18, 2022	40.49	40.49	40.49	40.49	40.49	-
Nov 17, 2022	40.73	40.99	40.73	40.99	40.99	114
Nov 16, 2022	40.64	40.64	40.64	40.64	40.64	-
Nov 15, 2022	40.65	40.65	40.65	40.60	40.60	102
Nov 14, 2022	41.15	41.15	41.15	41.15	41.15	-
Nov 11, 2022	41.05	41.05	41.05	40.99	40.99	1,911
Nov 10, 2022	41.40	41.40	41.40	41.40	41.40	-
Nov 09, 2022	42.03	42.03	42.03	42.03	42.03	-
Nov 08, 2022	41.41	41.46	41.41	41.44	41.44	400
Nov 07, 2022	41.79	41.79	41.79	41.79	41.79	-
Nov 04, 2022	42.40	42.40	42.40	42.40	42.40	-
Nov 03, 2022	42.89	42.89	42.58	42.80	42.80	9,358
Nov 02, 2022	41.83	41.83	41.83	41.83	41.83	-
Nov 01, 2022	41.83	41.83	41.83	41.83	41.83	-
Oct 31, 2022	41.69	41.69	41.69	41.69	41.69	-
Oct 28, 2022	41.40	41.40	41.40	41.40	41.40	-
Oct 27, 2022	41.39	41.39	41.39	41.39	41.39	-
Oct 26, 2022	41.33	41.33	41.33	41.33	41.33	-
Oct 25, 2022	41.71	41.71	41.71	41.71	41.71	-
Oct 24, 2022	42.35	42.35	42.35	42.35	42.35	-
Oct 21, 2022	42.67	42.67	42.67	42.67	42.67	-
Oct 20, 2022	42.43	42.43	42.43	42.33	42.33	117
Oct 19, 2022	42.53	42.53	42.53	42.53	42.53	-
Oct 18, 2022	42.42	42.42	42.42	42.42	42.42	-
Oct 17, 2022	42.30	42.41	42.30	41.97	41.97	634
Oct 14, 2022	42.50	42.50	42.50	42.67	42.67	143
Oct 13, 2022	43.18	43.18	42.80	42.25	42.25	156
Oct 12, 2022	43.49	43.49	43.49	43.28	43.28	1
Oct 11, 2022	43.32	43.32	43.32	43.23	43.23	19
Oct 10, 2022	43.47	43.47	43.47	43.47	43.47	-
Oct 07, 2022	43.19	43.19	43.19	43.19	43.19	-
Oct 06, 2022	42.97	42.97	42.97	42.97	42.97	-
Oct 05, 2022	42.75	42.75	42.75	42.75	42.75	-
Oct 04, 2022	42.06	42.06	42.06	42.10	42.10	310
Oct 03, 2022	42.74	42.74	42.74	42.58	42.58	319
Sep 30, 2022	43.10	43.10	43.10	43.10	43.10	-
Sep 29, 2022	43.60	43.60	43.60	43.53	43.53	230
Sep 28, 2022	44.62	44.62	44.62	44.62	44.62	-
Sep 27, 2022	44.41	44.56	44.41	44.56	44.56	699
Sep 26, 2022	44.41	44.87	44.41	44.38	44.38	778
Sep 23, 2022	43.12	43.60	43.12	43.98	43.98	9,685
Sep 22, 2022	42.74	42.74	42.74	42.76	42.76	1
Sep 21, 2022	42.62	42.62	42.51	42.60	42.60	307
Sep 20, 2022	42.35	42.35	42.26	42.33	42.33	4,898
Sep 16, 2022	42.30	42.30	42.30	42.31	42.31	44,690
Sep 15, 2022	42.04	42.04	42.04	42.04	42.04	-
Sep 14, 2022	41.76	41.76	41.76	41.81	41.81	364
Sep 13, 2022	42.01	42.01	42.01	42.01	42.01	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,116.25-31.50(-0.76%)

Dow Futures33,779.00-183.00(-0.54%)

Nasdaq Futures12,496.75-127.25(-1.01%)

Russell 2000 Futures1,976.80-16.70(-0.84%)

Crude Oil73.87+0.48(+0.65%)

Gold1,883.60+7.00(+0.37%)

SPDR Bloomberg 0-3 Year U.S. Corporate Bond UCITS ETF (SUSD.L)

S&P Futures
4,116.25
-31.50(-0.76%)

Dow Futures
33,779.00
-183.00(-0.54%)

Nasdaq Futures
12,496.75
-127.25(-1.01%)

Russell 2000 Futures
1,976.80
-16.70(-0.84%)

Crude Oil
73.87
+0.48(+0.65%)

Gold
1,883.60
+7.00(+0.37%)