Spdr Us Div � Historical Data - USDV | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Us Div � (USDV)
Spdr Us Div � (USDV) Historical

Spdr Us Div � (USDV)

56.22

-0.97

(-1.70%)

Closed 21 July 1:30AM

Delayed by 15 minutes

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
1721406600	56.22	-0.97	-1.70	56.81	56.92	56.185	10958
1721320200	57.19	0.49	0.86	57.21	57.24	57.03	9777
1721233800	56.7	0.56	1.00	56.1	56.855	55.785	25262
1721147400	56.14	0.63	1.13	55.51	56.2	55.46	7129
1721061000	55.51	0.02	0.04	55.54	55.57	55.29	13563
1720801800	55.49	0.19	0.34	55.5	55.53	55.17	7846
1720715400	55.3	0.84	1.55	54.65	55.3	54.075	5775
1720629000	54.455	-0.05	-0.08	54.43	54.605	54.365	7174
1720542600	54.5	0.1	0.18	54.62	54.69	54.3	15826
1720456200	54.4	0.12	0.22	54.48	54.665	54.365	7684
1720197000	54.28	-0.45	-0.82	54.56	54.71	54.235	64659
1720110600	54.73	0.01	0.02	54.81	54.92	54.7	14658
1720024200	54.72	-0.24	-0.44	54.96	54.975	54.675	12998
1719937800	54.96	-0.18	-0.33	54.95	55.08	54.78	8665
1719851400	55.14	-0.46	-0.83	55.54	55.64	55.105	9740
1719592200	55.6	0.02	0.04	55.78	55.9	55.555	4067
1719505800	55.575	0.04	0.06	55.64	55.765	55.425	17294
1719419400	55.54	-0.18	-0.32	55.65	55.67	55.34	7066
1719333000	55.72	-0.7	-1.24	56.11	56.385	55.67	5531
1719246600	56.42	-0.08	-0.14	56.23	56.555	56.155	16218
1718987400	56.5	0.35	0.62	56.36	56.65	56.29	5525
1718901000	56.15	0.41	0.73	56.08	56.38	55.915	12186
1718814600	55.745	-0.27	-0.47	55.78	55.88	55.68	8326
1718728200	56.01	0.33	0.59	55.91	56.22	55.715	19860
1718641800	55.68	0.27	0.48	55.47	55.74	55.275	7116
1718382600	55.415	0.13	0.23	55.47	55.765	55.26	10506
1718296200	55.29	-0.17	-0.30	55.51	55.645	55.12	15691
1718209800	55.455	-0.11	-0.20	55.83	56.775	55.36	8484
1718123400	55.565	-0.17	-0.30	55.96	55.96	55.395	17100
1718037000	55.73	-0.39	-0.69	55.89	55.965	55.675	8294
1717777800	56.12	0.16	0.29	55.89	56.55	55.645	3737
1717691400	55.955	0.07	0.13	55.83	56.065	55.735	7119
1717605000	55.88	0.02	0.04	56.04	56.095	55.615	6768
1717518600	55.86	-0.01	-0.02	55.86	56.03	55.715	12992
1717432200	55.87	0.15	0.27	56.53	56.68	55.845	6961
1717173000	55.72	0.47	0.85	55.54	55.815	55.295	8304
1717086600	55.25	0.17	0.31	55.07	55.285	54.915	7762
1717000200	55.08	-0.55	-0.99	55.27	55.33	54.97	8380
1716913800	55.63	-0.47	-0.84	56.06	56.06	55.6	14851
1716568200	56.1	-0.4	-0.71	56.18	56.335	55.99	16343
1716481800	56.5	-0.67	-1.17	56.95	57.08	56.395	10030
1716395400	57.17	-0.08	-0.14	57.11	57.285	56.875	13612
1716309000	57.25	-0.28	-0.49	57.22	57.285	57.2	10216
1716222600	57.53	0.15	0.25	57.58	57.67	57.365	12998
1715963400	57.385	-0.21	-0.36	57.61	57.68	57.365	8760
1715877000	57.59	0.12	0.21	57.51	57.695	57.415	5997
1715790600	57.47	-0.1	-0.17	57.77	58.54	56.48	11710
1715704200	57.57	-0.3	-0.52	57.81	58.755	56.74	23405
1715617800	57.87	0.08	0.14	57.86	58.12	57.8	10242
1715358600	57.79	0.28	0.49	57.75	57.95	57.675	13070
1715272200	57.51	0.14	0.24	57.34	57.645	57.28	5915
1715185800	57.37	0.21	0.38	57.35	57.5	57.24	8044
1715099400	57.155	0.81	1.44	57	57.205	56.845	9981
1714753800	56.345	0.03	0.06	56.345	56.345	56.345	5253
1714667400	56.31	-0.05	-0.09	56.34	56.565	56.31	10761
1714581000	56.36	0.06	0.11	56.31	56.475	56.04	8029
1714494600	56.3	-0.06	-0.11	56.48	56.61	56.185	7924
1714408200	56.36	-0.2	-0.35	56.34	56.645	56.13	6625
1714149000	56.56	0.26	0.46	56.39	56.675	56.23	11024
1714062600	56.3	-0.52	-0.92	56.96	56.965	56.135	17157
1713976200	56.82	-0.1	-0.18	56.86	56.865	56.375	8338
1713889800	56.92	-0.01	-0.02	57.11	57.2	56.775	17672
1713803400	56.93	0.6	1.07	57.02	57.16	56.74	4957

Spdr Us Div �

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