Spdr Uscorp0-3 Historical Data - SUSC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Uscorp0-3 (SUSC)
Spdr Uscorp0-3 (SUSC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738344600	50.44	0.11	0.23	50.44	50.44	50.3	13221
1738258200	50.325	0.01	0.02	50.38	50.395	50.325	21169
1738171800	50.315	0	0.01	50.28	50.34	50.275	2400
1738085400	50.31	0.01	0.02	50.31	50.31	50.31	0
1737999000	50.3	0.04	0.09	50.25	50.375	50.215	4245
1737739800	50.255	0.02	0.04	50.255	50.255	50.255	422
1737653400	50.235	0.02	0.03	50.28	50.3	50.195	5435
1737567000	50.22	-0.02	-0.03	50.22	50.22	50.22	558
1737480600	50.235	0.01	0.01	50.235	50.235	50.235	0
1737394200	50.23	0.03	0.07	50.23	50.23	50.23	131
1737135000	50.195	-0.04	-0.08	50.18	50.25	50.18	10935
1737048600	50.235	0.05	0.10	50.235	50.235	50.235	1195
1736962200	50.185	0.1	0.20	50.185	50.185	50.185	0
1736875800	50.085	0.02	0.03	50.05	50.12	50.05	1823
1736789400	50.07	-0.02	-0.04	50.07	50.07	50.07	500
1736530200	50.09	-0.06	-0.12	50.05	50.095	50.05	900
1736443800	50.15	0.02	0.03	50.15	50.15	50.15	0
1736357400	50.135	0.02	0.05	50.135	50.135	50.135	1600
1736271000	50.11	-0.02	-0.04	50.08	50.16	50.075	10907
1736184600	50.13	0.01	0.02	50.16	50.16	50.1	500
1735925400	50.12	0.02	0.03	50.16	50.165	50.075	38
1735839000	50.105	0.02	0.05	50.105	50.105	50.105	0
1735666200	50.08	0	0.00	50.08	50.08	50.08	0
1735579800	50.08	0.03	0.06	50.08	50.08	50.08	0
1735320600	50.05	-0.11	-0.22	49.9	50.13	49.9	10090
1735061400	50.16	0	0.00	50.16	50.16	50.16	0
1734975000	50.16	0.18	0.37	50.16	50.16	50.16	27
1734715800	49.975	-0.02	-0.04	50.01	50.04	49.94	67239
1734629400	49.995	-0.08	-0.15	49.995	49.995	49.995	28933
1734543000	50.07	0.01	0.01	50.02	50.115	50.02	151931
1734456600	50.065	0.02	0.03	50.065	50.065	50.065	0
1734370200	50.05	-0.01	-0.01	49.95	50.11	49.95	22
1734111000	50.055	-0.05	-0.10	50.055	50.055	50.055	0
1734024600	50.105	0	0.01	50.1	50.15	50.085	74780
1733938200	50.1	0.03	0.06	50.05	50.135	50.05	100
1733851800	50.07	0.01	0.02	50.07	50.07	50.07	347
1733765400	50.06	0	0.00	50.06	50.06	50.06	0
1733506200	50.06	0.03	0.06	50.06	50.06	50.06	0
1733419800	50.03	0.01	0.02	50.07	50.57	49.95	408
1733333400	50.02	0.06	0.12	50.02	50.02	50.02	1062
1733247000	49.96	-0.01	-0.02	49.96	49.96	49.96	3153
1733160600	49.97	0	0.01	49.97	49.97	49.97	341
1732901400	49.965	0.06	0.12	50	50	49.95	3150
1732815000	49.905	-0.03	-0.06	49.88	50.04	49.76	2613
1732728600	49.935	0.06	0.12	49.935	49.935	49.935	7650
1732642200	49.875	0.1	0.20	49.875	49.875	49.875	239
1732555800	49.775	-0.03	-0.05	49.78	49.88	49.775	210
1732296600	49.8	-0.04	-0.08	49.92	49.92	49.125	6
1732210200	49.84	0.04	0.08	49.84	49.84	49.84	0
1732123800	49.8	-0.01	-0.02	49.8	49.8	49.8	0
1732037400	49.81	0.02	0.03	49.8	49.85	49.8	150
1731951000	49.795	0.05	0.09	49.795	49.795	49.795	35
1731691800	49.75	-0.08	-0.16	49.75	49.75	49.75	0
1731605400	49.83	0.06	0.13	49.79	50.5	49.195	1374
1731519000	49.765	-0.03	-0.06	49.765	49.765	49.765	12515
1731432600	49.795	-0.01	-0.02	49.795	49.795	49.795	4000
1731346200	49.805	0.02	0.03	49.805	49.805	49.805	2020
1731087000	49.79	-0.06	-0.12	49.8	50.59	49	420
1731000600	49.85	0.1	0.20	49.85	49.85	49.85	0
1730914200	49.75	-0.05	-0.10	49.75	49.75	49.75	0
1730827800	49.8	0.03	0.07	49.8	49.8	49.8	414
1730741400	49.765	0.05	0.09	49.25	50.57	49.025	339
1730482200	49.72	0.02	0.05	49.72	49.72	49.72	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions