SPDR Series Trust - State Street SPDR S&P Regional Banking ETF (LON:0L0X)
London · Delayed Price · Currency is GBP · Price in USD 71.69
-0.86 (-1.18%)
At close: Sep 22, 2026
LON:0L0X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 72.27 | 72.27 | 71.69 | 71.69 | 71.69 | -1.18% | 945 |
| Sep 21, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 0.44% | 135 |
| Sep 18, 2026 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | -1.91% | 100 |
| Sep 17, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 0.49% | 100 |
| Sep 16, 2026 | 73.99 | 73.99 | 73.28 | 73.28 | 73.28 | -0.90% | 1,117 |
| Sep 15, 2026 | 74.08 | 74.19 | 73.94 | 73.94 | 73.94 | -0.70% | 150 |
| Sep 14, 2026 | 73.97 | 74.47 | 73.97 | 74.47 | 74.47 | 0.88% | 1,496 |
| Sep 11, 2026 | 74.72 | 74.72 | 73.56 | 73.81 | 73.81 | 0.80% | 4,941 |
| Sep 10, 2026 | 73.30 | 73.32 | 73.22 | 73.23 | 73.23 | -0.03% | 417 |
| Sep 9, 2026 | 74.49 | 74.49 | 73.25 | 73.25 | 73.25 | -1.98% | 5,202 |
| Sep 8, 2026 | 75.15 | 75.17 | 74.73 | 74.73 | 74.73 | -0.18% | 2,827 |
| Sep 4, 2026 | 74.54 | 74.88 | 74.47 | 74.87 | 74.87 | -0.22% | 8,275 |
| Sep 3, 2026 | 74.55 | 75.04 | 74.55 | 75.03 | 75.03 | 1.01% | 10,525 |
| Sep 2, 2026 | 73.07 | 74.28 | 73.05 | 74.28 | 74.28 | 2.23% | 502 |
| Sep 1, 2026 | 73.30 | 73.74 | 72.66 | 72.66 | 72.66 | -1.35% | 1,186 |
| Aug 31, 2026 | 73.99 | 73.99 | 73.56 | 73.65 | 73.65 | -0.85% | 128 |
| Aug 28, 2026 | 74.59 | 74.59 | 74.15 | 74.28 | 74.28 | 1.06% | 1,336 |
| Aug 27, 2026 | 73.98 | 74.05 | 73.49 | 73.50 | 73.50 | -1.59% | 1,710 |
| Aug 26, 2026 | 74.64 | 74.71 | 74.54 | 74.69 | 74.69 | 0.53% | 5,216 |
| Aug 25, 2026 | 74.90 | 74.92 | 74.30 | 74.30 | 74.30 | -0.85% | 4,178 |
| Aug 24, 2026 | 74.79 | 75.53 | 74.79 | 74.94 | 74.94 | 0.88% | 6,953 |
| Aug 21, 2026 | 75.12 | 75.21 | 74.28 | 74.28 | 74.28 | -0.69% | 79 |
| Aug 20, 2026 | 74.66 | 74.86 | 74.48 | 74.80 | 74.80 | -0.39% | 3,661 |
| Aug 19, 2026 | 76.55 | 76.76 | 75.09 | 75.09 | 75.09 | -2.20% | 296 |
| Aug 18, 2026 | 77.68 | 77.68 | 76.77 | 76.78 | 76.78 | -0.98% | 3,432 |
| Aug 17, 2026 | 77.62 | 77.81 | 77.55 | 77.55 | 77.55 | -0.43% | 1,462 |
| Aug 14, 2026 | 77.55 | 78.11 | 77.40 | 77.88 | 77.88 | 0.05% | 9,595 |
| Aug 13, 2026 | 77.77 | 77.91 | 77.76 | 77.84 | 77.84 | 0.64% | 1,382 |
| Aug 12, 2026 | 76.96 | 77.35 | 76.91 | 77.35 | 77.35 | 1.26% | 1,018 |
| Aug 11, 2026 | 76.27 | 76.62 | 76.27 | 76.38 | 76.38 | 0.38% | 1,068 |
| Aug 10, 2026 | 75.86 | 76.09 | 75.86 | 76.09 | 76.09 | -0.36% | 1,469 |
| Aug 7, 2026 | 76.66 | 76.66 | 75.95 | 76.37 | 76.37 | -0.40% | 492 |
| Aug 6, 2026 | 77.44 | 77.50 | 76.67 | 76.67 | 76.67 | -1.13% | 2,591 |
| Aug 5, 2026 | 78.12 | 78.12 | 77.44 | 77.55 | 77.55 | -0.71% | 787 |
| Aug 4, 2026 | 77.27 | 78.10 | 76.93 | 78.10 | 78.10 | 1.35% | 4,861 |
| Aug 3, 2026 | 75.66 | 77.07 | 75.66 | 77.06 | 77.06 | 1.43% | 3,186 |
| Jul 31, 2026 | 75.59 | 76.08 | 75.46 | 75.98 | 75.98 | -0.67% | 762 |
| Jul 30, 2026 | 76.41 | 76.49 | 76.41 | 76.49 | 76.49 | 0.16% | 1,784 |
| Jul 29, 2026 | 76.46 | 76.46 | 76.36 | 76.37 | 76.37 | -0.15% | 1,500 |
| Jul 28, 2026 | 76.02 | 76.54 | 76.02 | 76.48 | 76.48 | 1.13% | 6,827 |
| Jul 27, 2026 | 76.26 | 76.26 | 75.63 | 75.63 | 75.63 | -0.49% | 171 |
| Jul 24, 2026 | 75.52 | 76.00 | 75.13 | 76.00 | 76.00 | 1.91% | 746 |
| Jul 23, 2026 | 74.59 | 74.63 | 73.99 | 74.57 | 74.57 | -1.71% | 1,952 |
| Jul 22, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 0.45% | 15 |
| Jul 21, 2026 | 75.72 | 75.72 | 75.08 | 75.53 | 75.53 | -0.39% | 2,150 |
| Jul 20, 2026 | 76.48 | 76.49 | 75.83 | 75.83 | 75.83 | -0.78% | 986 |
| Jul 17, 2026 | 77.19 | 77.43 | 76.30 | 76.42 | 76.42 | -1.94% | 4,377 |
| Jul 16, 2026 | 76.05 | 77.93 | 75.96 | 77.93 | 77.93 | 2.61% | 1,823 |
| Jul 15, 2026 | 75.42 | 75.95 | 75.34 | 75.95 | 75.95 | 1.15% | 873 |
| Jul 14, 2026 | 74.91 | 75.37 | 74.91 | 75.09 | 75.09 | 0.37% | 2,685 |