SPDR MSCI USA Small Cap Value Weighted UCITS ETF - USSC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85.92	85.55	85.55	86.5	85.22	42,547
February 19, 2026	85.86	85.5	85.5	85.87	85.5	24,913
February 18, 2026	85.4	86.18	86.18	86.31	85.08	15,966
February 17, 2026	85.4	85.11	85.11	86.04	84.43	17,169
February 16, 2026	85.77	85.69	85.69	86.06	85.63	7,720
February 13, 2026	84.57	85.81	85.81	85.81	84.3	76,468
February 12, 2026	86.63	84.89	84.89	87.04	84.89	70,902
February 11, 2026	86.36	86	86	86.9	85.69	23,968
February 10, 2026	85.95	86.34	86.34	86.34	85.79	7,514
February 09, 2026	86.1	86.04	86.04	86.38	85.48	15,760
February 06, 2026	84.44	85.81	85.81	85.81	84.28	12,069
February 05, 2026	85.09	84.15	84.15	85.29	83.89	8,960
February 04, 2026	83.96	84.95	84.95	85.23	83.76	8,924
February 03, 2026	83.24	83.78	83.78	84.4	83.04	13,370
February 02, 2026	81.73	83.09	83.09	83.19	81.6	8,849
January 30, 2026	81.97	81.96	81.96	82.66	81.86	244,677
January 29, 2026	82.51	82.35	82.35	83	81.81	10,267
January 28, 2026	82.9	82.58	82.58	83.16	82.45	7,354
January 27, 2026	82.78	82.79	82.79	83.16	82.59	10,189
January 26, 2026	82.9	82.66	82.66	83.25	82.6	19,205
January 23, 2026	84.19	83.22	83.22	84.22	83.22	83,919
January 22, 2026	83.86	84.58	84.58	84.71	83.76	4,843
January 21, 2026	82.19	83.32	83.32	83.58	81.7	10,290
January 20, 2026	81.91	82.27	82.27	82.36	81.46	5,989
January 19, 2026	82.3	82.14	82.14	82.58	81.96	14,330
January 16, 2026	83.52	83.22	83.22	83.79	82.85	10,401
January 15, 2026	82.65	83.46	83.46	83.54	82.5	29,315
January 14, 2026	81.99	82.59	82.59	82.74	81.84	28,241
January 13, 2026	81.83	81.84	81.84	82.58	81.75	8,692
January 12, 2026	81.71	81.94	81.94	81.99	81.5	12,188
January 09, 2026	81.48	81.79	81.79	82.23	81.31	8,103
January 08, 2026	79.8	81.1	81.1	81.1	79.7	2,355
January 07, 2026	80.95	80.11	80.11	81.18	79.99	7,788
January 06, 2026	79.74	80.22	80.22	80.26	79.5	5,995
January 05, 2026	78.66	79.53	79.53	79.91	78.48	12,335
January 02, 2026	78.17	78.48	78.48	78.55	77.85	8,099
December 31, 2025	78.52	78.62	78.62	78.69	78.42	2,318
December 30, 2025	78.79	78.86	78.86	79.05	78.71	10,343
December 29, 2025	79.62	78.77	78.77	79.62	78.64	13,090
December 24, 2025	78.94	79.04	79.04	79.07	78.87	775
December 23, 2025	79.38	78.94	78.94	79.6	78.94	7,532
December 22, 2025	79.04	79.61	79.61	79.7	78.9	5,303
December 19, 2025	78.94	78.88	78.88	79.11	78.69	3,038
December 18, 2025	78.93	79.32	79.32	79.55	78.85	4,671
December 17, 2025	78.93	78.89	78.89	79.64	78.89	5,625
December 16, 2025	79.3	78.92	78.92	79.75	78.92	31,823
December 15, 2025	79.99	79.36	79.36	80.33	79.36	6,015
December 12, 2025	80.52	80	80	80.7	79.92	7,654
December 11, 2025	79.52	80.15	80.15	80.35	79.42	24,976
December 10, 2025	77.97	78.59	78.59	78.59	77.82	2,306
December 09, 2025	77.95	78.36	78.36	78.36	77.46	16,864
December 08, 2025	78.32	78.15	78.15	78.47	77.94	12,986
December 05, 2025	78.17	78.45	78.45	78.68	78.06	18,492
December 04, 2025	78.39	78.18	78.18	78.42	78	19,897
December 03, 2025	77.5	78.17	78.17	78.17	77.36	22,239
December 02, 2025	77.59	77.36	77.36	78.01	77.13	64,792
December 01, 2025	77.08	77.71	77.71	77.82	76.95	4,904
November 28, 2025	78.01	77.64	77.64	78.05	76.94	11,880
November 27, 2025	77.49	77.43	77.43	77.67	77.21	1,667
November 26, 2025	76.93	77.58	77.58	77.63	76.74	28,518

SPDR MSCI USA Small Cap Value Weighted UCITS ETF (USSC.L) LSE