SSgA State Street SPDR Commodity UCITS ETF (LON:SCMD)
London · Delayed Price · Currency is GBP · Price in GBX 823.50
+2.55 (0.31%)
At close: Sep 22, 2026
LON:SCMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 825.50 | 825.50 | 815.30 | 823.50 | 823.50 | 0.31% | 3,045 |
| Sep 21, 2026 | 822.00 | 822.50 | 818.00 | 820.95 | 820.95 | -0.10% | 867 |
| Sep 18, 2026 | 819.70 | 819.70 | 819.70 | 821.80 | 821.80 | -0.36% | 11 |
| Sep 17, 2026 | 822.50 | 825.50 | 820.10 | 824.75 | 824.75 | 0.71% | 712 |
| Sep 16, 2026 | 822.20 | 822.90 | 822.20 | 818.95 | 818.95 | -0.09% | 348 |
| Sep 15, 2026 | 820.70 | 817.20 | 811.20 | 819.70 | 819.70 | 1.04% | 15,881 |
| Sep 14, 2026 | 843.00 | 843.00 | 843.00 | 811.30 | 811.30 | - | 14,900 |
| Sep 11, 2026 | 821.60 | 821.60 | 810.80 | 811.30 | 811.30 | -0.81% | 52 |
| Sep 10, 2026 | 815.40 | 823.20 | 821.90 | 817.90 | 817.90 | 0.70% | 1,606 |
| Sep 9, 2026 | 811.20 | 815.20 | 810.90 | 812.25 | 812.25 | 0.70% | 252 |
| Sep 8, 2026 | 805.40 | 806.79 | 802.22 | 806.60 | 806.60 | 0.40% | 4,084 |
| Sep 7, 2026 | 803.35 | 803.35 | 803.35 | 803.35 | 803.35 | 0.11% | - |
| Sep 4, 2026 | 800.50 | 800.50 | 798.20 | 802.50 | 802.50 | -0.06% | 149 |
| Sep 3, 2026 | 804.10 | 804.10 | 799.00 | 803.00 | 803.00 | -0.30% | 2,953 |
| Sep 2, 2026 | 800.20 | 800.20 | 800.20 | 805.45 | 805.45 | 0.71% | 93 |
| Sep 1, 2026 | 797.10 | 798.30 | 792.80 | 799.80 | 799.80 | 1.09% | 7,269 |
| Aug 28, 2026 | 790.40 | 790.40 | 786.30 | 791.15 | 791.15 | 1.02% | 10,468 |
| Aug 27, 2026 | 782.99 | 782.99 | 778.80 | 783.20 | 783.20 | 0.44% | 581 |
| Aug 26, 2026 | 774.50 | 777.98 | 774.50 | 779.75 | 779.75 | 0.43% | 35,542 |
| Aug 25, 2026 | 773.49 | 777.30 | 775.40 | 776.45 | 776.45 | -0.49% | 3,621 |
| Aug 24, 2026 | 780.71 | 780.71 | 780.71 | 780.25 | 780.25 | -0.56% | 421 |
| Aug 21, 2026 | 785.80 | 785.80 | 785.80 | 784.65 | 784.65 | 0.59% | 18 |
| Aug 20, 2026 | 778.20 | 778.80 | 773.70 | 780.05 | 780.05 | 0.24% | 1,162 |
| Aug 19, 2026 | 772.90 | 772.90 | 770.60 | 778.15 | 778.15 | 0.52% | 944 |
| Aug 18, 2026 | 768.30 | 782.34 | 768.30 | 774.10 | 774.10 | 0.62% | 338 |
| Aug 17, 2026 | 766.60 | 768.70 | 766.60 | 769.35 | 769.35 | 0.90% | 1,235 |
| Aug 14, 2026 | 763.10 | 763.10 | 763.10 | 762.45 | 762.45 | -0.37% | 60 |
| Aug 13, 2026 | 764.50 | 765.90 | 761.00 | 765.30 | 765.30 | -0.21% | 3,043 |
| Aug 12, 2026 | 768.50 | 768.50 | 768.50 | 766.90 | 766.90 | 0.62% | 2,329 |
| Aug 11, 2026 | 764.96 | 764.96 | 764.96 | 762.15 | 762.15 | 0.11% | 1,660 |
| Aug 10, 2026 | 759.10 | 759.10 | 757.70 | 761.30 | 761.30 | 1.43% | 8,304 |
| Aug 7, 2026 | 749.38 | 749.38 | 749.38 | 750.60 | 750.60 | 0.93% | 359 |
| Aug 6, 2026 | 740.30 | 745.27 | 740.30 | 743.70 | 743.70 | 0.50% | 1,840 |
| Aug 5, 2026 | 742.70 | 740.40 | 740.40 | 740.00 | 740.00 | 0.37% | 5,327 |
| Aug 4, 2026 | 738.12 | 743.07 | 738.12 | 737.25 | 737.25 | -0.98% | 4,033 |
| Aug 3, 2026 | 742.88 | 742.88 | 736.10 | 744.55 | 744.55 | -0.41% | 4,035 |
| Jul 31, 2026 | 748.80 | 750.30 | 750.30 | 747.60 | 747.60 | -0.25% | 10,371 |
| Jul 30, 2026 | 756.50 | 756.50 | 749.80 | 749.45 | 749.45 | -1.38% | 41,610 |
| Jul 29, 2026 | 758.80 | 760.50 | 756.40 | 759.95 | 759.95 | 1.33% | 860,696 |
| Jul 28, 2026 | 754.10 | 754.10 | 753.60 | 750.00 | 750.00 | -1.12% | 19,573 |
| Jul 27, 2026 | 757.90 | 763.76 | 757.90 | 758.50 | 758.50 | -1.26% | 1,928 |
| Jul 24, 2026 | 769.90 | 769.90 | 769.90 | 768.20 | 768.20 | -0.81% | 50,969 |
| Jul 23, 2026 | 774.45 | 774.45 | 774.45 | 774.45 | 774.45 | 0.78% | - |
| Jul 22, 2026 | 768.45 | 768.45 | 768.45 | 768.45 | 768.45 | 0.96% | - |
| Jul 21, 2026 | 762.80 | 762.80 | 761.90 | 761.15 | 761.15 | 1.30% | 2,339 |
| Jul 20, 2026 | 751.35 | 751.35 | 751.35 | 751.35 | 751.35 | 0.60% | - |
| Jul 17, 2026 | 746.90 | 746.90 | 746.90 | 746.90 | 746.90 | 0.67% | - |
| Jul 16, 2026 | 741.95 | 741.95 | 741.95 | 741.95 | 741.95 | 0.03% | - |
| Jul 15, 2026 | 741.75 | 741.75 | 741.75 | 741.75 | 741.75 | -0.42% | - |
| Jul 14, 2026 | 744.90 | 744.90 | 744.90 | 744.90 | 744.90 | 0.75% | - |