SSgA SPDR MSCI USA Small Cap Value Weighted UCITS ETF (LON:USSC)
London · Delayed Price · Currency is GBP · Price in USD 74.72
-0.39 (-0.52%)
Sep 9, 2025, 4:28 PM BST
LON:USSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 75.39 | 75.64 | 74.61 | 74.83 | 74.83 | -0.37% | 1,954 |
| Sep 8, 2025 | 75.42 | 75.56 | 74.62 | 75.11 | 75.11 | 0.12% | 1,910 |
| Sep 5, 2025 | 75.15 | 75.99 | 74.76 | 75.02 | 75.02 | 0.82% | 18,408 |
| Sep 4, 2025 | 73.99 | 74.41 | 73.87 | 74.41 | 74.41 | 1.03% | 2,991 |
| Sep 3, 2025 | 73.54 | 74.17 | 73.49 | 73.65 | 73.65 | 0.37% | 5,264 |
| Sep 2, 2025 | 74.43 | 74.74 | 73.18 | 73.38 | 73.38 | -1.33% | 25,806 |
| Sep 1, 2025 | 74.30 | 74.60 | 74.15 | 74.37 | 74.37 | 0.30% | 8,576 |
| Aug 29, 2025 | 74.37 | 74.73 | 74.14 | 74.15 | 74.15 | 0.16% | 6,029 |
| Aug 28, 2025 | 74.81 | 75.12 | 74.01 | 74.03 | 74.03 | -0.35% | 7,486 |
| Aug 27, 2025 | 73.84 | 74.42 | 73.63 | 74.29 | 74.29 | 0.50% | 13,932 |
| Aug 26, 2025 | 73.50 | 74.13 | 73.32 | 73.92 | 73.92 | -0.19% | 10,541 |
| Aug 22, 2025 | 71.32 | 74.11 | 71.31 | 74.06 | 74.06 | 4.10% | 31,699 |
| Aug 21, 2025 | 71.26 | 71.27 | 70.83 | 71.14 | 71.14 | -0.27% | 38,058 |
| Aug 20, 2025 | 71.51 | 71.66 | 70.97 | 71.33 | 71.33 | -0.78% | 28,265 |
| Aug 19, 2025 | 71.76 | 72.17 | 71.38 | 71.89 | 71.89 | 0.63% | 4,993 |
| Aug 18, 2025 | 71.70 | 71.70 | 71.02 | 71.44 | 71.44 | 0.03% | 3,448 |
| Aug 15, 2025 | 72.17 | 72.26 | 71.30 | 71.42 | 71.42 | -0.15% | 56,134 |
| Aug 14, 2025 | 72.44 | 72.57 | 71.27 | 71.53 | 71.53 | -0.40% | 26,396 |
| Aug 13, 2025 | 70.86 | 71.82 | 70.86 | 71.82 | 71.82 | 2.12% | 7,798 |
| Aug 12, 2025 | 69.09 | 70.38 | 68.94 | 70.33 | 70.33 | 2.22% | 18,741 |
| Aug 11, 2025 | 69.42 | 69.54 | 68.75 | 68.80 | 68.80 | -0.41% | 6,865 |
| Aug 8, 2025 | 69.10 | 69.37 | 68.83 | 69.08 | 69.08 | 0.73% | 7,336 |
| Aug 7, 2025 | 68.65 | 69.75 | 68.58 | 68.58 | 68.58 | -0.87% | 2,684 |
| Aug 6, 2025 | 69.57 | 69.73 | 68.90 | 69.18 | 69.18 | 0.73% | 28,403 |
| Aug 5, 2025 | 69.15 | 69.23 | 68.38 | 68.68 | 68.68 | -0.03% | 49,908 |
| Aug 4, 2025 | 68.19 | 68.78 | 68.14 | 68.70 | 68.70 | 1.70% | 34,722 |
| Aug 1, 2025 | 69.06 | 69.27 | 67.39 | 67.55 | 67.55 | -2.81% | 8,482 |
| Jul 31, 2025 | 69.76 | 70.01 | 69.40 | 69.50 | 69.50 | -1.61% | 1,896 |
| Jul 30, 2025 | 70.80 | 71.23 | 70.64 | 70.64 | 70.64 | -0.21% | 37,611 |
| Jul 29, 2025 | 71.33 | 71.70 | 70.79 | 70.79 | 70.79 | -0.70% | 5,632 |
| Jul 28, 2025 | 71.88 | 72.14 | 71.27 | 71.29 | 71.29 | 0.55% | 4,955 |
| Jul 25, 2025 | 71.30 | 71.39 | 70.72 | 70.90 | 70.90 | -0.95% | 7,596 |
| Jul 24, 2025 | 71.89 | 72.06 | 71.58 | 71.58 | 71.58 | -0.18% | 20,463 |
| Jul 23, 2025 | 71.80 | 72.10 | 71.56 | 71.71 | 71.71 | 1.00% | 78,533 |
| Jul 22, 2025 | 70.09 | 71.02 | 70.02 | 71.00 | 71.00 | 0.30% | 4,462 |
| Jul 21, 2025 | 70.46 | 70.79 | 70.45 | 70.79 | 70.79 | 0.85% | 6,592 |
| Jul 18, 2025 | 70.76 | 71.00 | 70.12 | 70.19 | 70.19 | 0.10% | 7,147 |
| Jul 17, 2025 | 69.52 | 70.32 | 69.30 | 70.12 | 70.12 | 2.11% | 1,496 |
| Jul 16, 2025 | 69.10 | 69.81 | 68.67 | 68.67 | 68.67 | -2.26% | 19,479 |
| Jul 15, 2025 | 70.96 | 71.18 | 70.22 | 70.26 | 70.26 | -0.52% | 4,038 |
| Jul 14, 2025 | 70.35 | 70.71 | 70.28 | 70.63 | 70.63 | -0.52% | 4,910 |
| Jul 11, 2025 | 71.37 | 71.41 | 70.78 | 71.00 | 71.00 | -1.10% | 9,110 |
| Jul 10, 2025 | 70.75 | 71.84 | 70.67 | 71.79 | 71.79 | 1.82% | 2,416 |
| Jul 9, 2025 | 70.56 | 71.00 | 70.30 | 70.51 | 70.51 | -0.14% | 7,118 |
| Jul 8, 2025 | 70.02 | 70.92 | 69.92 | 70.61 | 70.61 | 0.67% | 2,910 |
| Jul 7, 2025 | 70.31 | 70.80 | 70.14 | 70.14 | 70.14 | 0.07% | 10,174 |
| Jul 4, 2025 | 70.45 | 70.58 | 69.92 | 70.09 | 70.09 | -0.88% | 5,757 |
| Jul 3, 2025 | 70.66 | 71.47 | 70.66 | 70.71 | 70.71 | 1.01% | 43,166 |
| Jul 2, 2025 | 69.92 | 70.19 | 69.35 | 70.00 | 70.00 | 1.05% | 29,669 |
| Jul 1, 2025 | 67.86 | 69.27 | 67.52 | 69.27 | 69.27 | 2.03% | 18,583 |