State Street SPDR Bloomberg 0-3 Year U.S. Corporate Bond UCITS ETF (Dist) (SUSC.L) LSE

49.49

-0.035(-0.07%)

Updated at April 02 03:40PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	49.5	49.49	49.49	49.5	49.49	10,805
April 01, 2026	49.77	49.53	49.53	49.77	49.53	170
March 31, 2026	49.43	49.54	49.54	49.54	49.43	1,413
March 30, 2026	49.4	49.48	49.48	49.48	49.4	1
March 27, 2026	49.35	49.43	49.43	49.43	49.34	14,290
March 26, 2026	49.38	49.42	49.42	49.42	49.38	499
March 25, 2026	49.73	49.31	49.31	49.74	49.31	4,067
March 24, 2026	49.46	49.44	49.44	49.46	49.44	4,799
March 23, 2026	48.92	49.68	49.68	49.68	48.92	490
March 20, 2026	49.41	49.36	49.36	49.41	49.36	1,259
March 19, 2026	49.48	49.48	49.48	49.48	49.48	370
March 18, 2026	49.48	49.48	49.48	49.49	49.45	3,594
March 17, 2026	49.46	49.48	49.48	49.48	49.44	9,640
March 16, 2026	49.47	49.45	49.45	49.47	49.45	4,223
March 13, 2026	49.49	49.43	49.43	49.49	49.43	480
March 12, 2026	49.48	49.48	49.48	49.48	49.48	393
March 11, 2026	49.58	49.54	49.54	49.58	49.54	7,760
March 10, 2026	49.55	49.61	49.61	49.61	49.55	667
March 09, 2026	49.59	49.58	49.58	49.63	49.55	3,660
March 06, 2026	49.53	49.62	49.62	49.62	49.53	8
March 05, 2026	49.56	49.58	49.58	49.59	49.56	4,504
March 04, 2026	49.55	49.6	49.6	49.68	49.55	5,449
March 03, 2026	49.6	49.57	49.57	49.6	49.57	2,342
March 02, 2026	49.54	49.51	49.51	49.54	49.51	1,427
February 27, 2026	49.63	49.66	49.66	49.66	49.62	5,091
February 26, 2026	49.6	49.64	49.64	49.66	49.6	16,338
February 25, 2026	49.9	49.61	49.61	49.91	49.61	1,366
February 24, 2026	49.59	49.61	49.61	49.61	49.57	157
February 23, 2026	49.61	49.65	49.65	49.65	49.56	9,165
February 20, 2026	49.64	49.59	0	49.64	49.59	286
February 19, 2026	49.6	49.59	0	49.62	49.59	2,778
February 18, 2026	49.63	49.58	0	49.64	49.58	430
February 17, 2026	49.55	49.59	0	49.61	49.54	621
February 16, 2026	49.56	49.59	0	49.6	49.56	4,334
February 13, 2026	49.81	49.59	0	49.81	49.56	442
February 12, 2026	49.55	49.55	0	49.58	49.51	3,710
February 11, 2026	49.61	49.51	0	49.61	49.51	1,456
February 10, 2026	49.51	49.56	0	49.56	49.51	502
February 09, 2026	49.24	49.51	0	49.56	49.24	1,031
February 06, 2026	49.54	49.5	0	49.54	49.5	14,136
February 05, 2026	49.43	49.52	0	49.52	49.43	2,542
February 04, 2026	49.41	49.46	0	49.5	49.4	1,287
February 03, 2026	49.46	49.44	0	49.46	49.44	18,304
February 02, 2026	49.73	49.44	0	49.73	49.44	1
January 30, 2026	50.6	50.56	0	50.6	50.56	0
January 29, 2026	50.61	50.56	0	50.62	50.56	0
January 28, 2026	50.61	50.53	0	50.61	50.48	2,686
January 27, 2026	50.49	50.52	0	50.52	50.49	2,324
January 26, 2026	50.76	50.5	0	50.76	50.5	6,234
January 23, 2026	50.52	50.49	0	50.52	50.49	497
January 22, 2026	50.48	50.48	0	50.48	50.48	0
January 21, 2026	50.72	50.47	0	50.72	50.47	0
January 20, 2026	50.72	50.46	0	50.72	50.46	0
January 19, 2026	50.53	50.45	0	50.53	50.45	0
January 16, 2026	50.45	50.44	0	50.45	50.44	20,137
January 15, 2026	50.49	50.45	0	50.49	50.44	4,709
January 14, 2026	50.43	50.46	0	50.46	50.41	17,978
January 13, 2026	50.69	50.44	0	50.69	50.44	82,460
January 12, 2026	50.39	50.43	0	50.43	50.39	2,400
January 09, 2026	50.39	50.42	0	50.45	50.39	2,627