SSgA SPDR S&P Developed Quality Aristocrats UCITS ETF (LON:QDEV)
London · Delayed Price · Currency is GBP · Price in USD 13.03
+0.08 (0.60%)
Last updated: Sep 22, 2026, 2:47 PM GMT
LON:QDEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13.09 | 13.09 | 13.05 | 13.03 | 13.03 | 0.60% | 5,673 |
| Sep 21, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.97% | 6 |
| Sep 18, 2026 | 12.85 | 12.85 | 12.85 | 12.83 | 12.83 | -0.26% | 151 |
| Sep 17, 2026 | 12.87 | 12.87 | 12.87 | 12.86 | 12.86 | 0.02% | 1,006 |
| Sep 16, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.45% | - |
| Sep 15, 2026 | 12.87 | 12.87 | 12.87 | 12.80 | 12.80 | -0.31% | 7 |
| Sep 14, 2026 | 12.80 | 12.93 | 12.80 | 12.84 | 12.84 | -0.06% | 7,770 |
| Sep 11, 2026 | 12.91 | 12.91 | 12.90 | 12.85 | 12.85 | -0.12% | 1,388 |
| Sep 10, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.08% | - |
| Sep 9, 2026 | 12.92 | 12.92 | 12.92 | 12.88 | 12.88 | -0.95% | 1,479 |
| Sep 8, 2026 | 13.05 | 13.05 | 13.02 | 13.00 | 13.00 | -0.72% | 19 |
| Sep 7, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.37% | - |
| Sep 4, 2026 | 13.22 | 13.22 | 13.22 | 13.14 | 13.14 | -0.35% | 12 |
| Sep 3, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.59% | - |
| Sep 2, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.16% | - |
| Sep 1, 2026 | 13.21 | 13.21 | 13.13 | 13.09 | 13.09 | -1.59% | 112 |
| Aug 28, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.34% | - |
| Aug 27, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.69% | - |
| Aug 26, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.24% | - |
| Aug 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.40% | - |
| Aug 24, 2026 | 13.12 | 13.12 | 13.10 | 13.15 | 13.15 | -0.02% | 3,400 |
| Aug 21, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.26% | - |
| Aug 20, 2026 | 13.17 | 13.17 | 13.17 | 13.11 | 13.11 | -0.14% | 5 |
| Aug 19, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.90% | - |
| Aug 18, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.63% | - |
| Aug 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.24% | - |
| Aug 14, 2026 | 13.27 | 13.27 | 13.27 | 13.13 | 13.13 | -0.50% | 100 |
| Aug 13, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.37% | - |
| Aug 12, 2026 | 13.17 | 13.17 | 13.17 | 13.15 | 13.15 | -0.55% | 7,560 |
| Aug 11, 2026 | 13.26 | 13.26 | 13.26 | 13.22 | 13.22 | 0.01% | 7,070 |
| Aug 10, 2026 | 13.21 | 13.30 | 13.20 | 13.22 | 13.22 | 0.17% | 3,124 |
| Aug 7, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.11% | - |
| Aug 6, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.10% | - |
| Aug 5, 2026 | 13.12 | 13.12 | 13.10 | 13.04 | 13.04 | 0.49% | 3,682 |
| Aug 4, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.79% | - |
| Aug 3, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.21% | - |
| Jul 31, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.69% | - |
| Jul 30, 2026 | 12.67 | 12.67 | 12.67 | 12.68 | 12.68 | 0.24% | 1 |
| Jul 29, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.83% | - |
| Jul 28, 2026 | 12.62 | 12.67 | 12.62 | 12.76 | 12.76 | 0.97% | 679 |
| Jul 27, 2026 | 12.76 | 12.76 | 12.76 | 12.63 | 12.63 | 0.02% | 5 |
| Jul 24, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.86% | - |
| Jul 23, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.14% | - |
| Jul 22, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.24% | - |
| Jul 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.25% | - |
| Jul 20, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - | - |
| Jul 17, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -1.11% | - |
| Jul 16, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.28% | - |
| Jul 15, 2026 | 12.82 | 12.82 | 12.82 | 12.77 | 12.77 | 0.34% | 269 |
| Jul 14, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.25% | - |