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

75.08

+1.155(+1.56%)

Updated at October 20 04:28PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202573.5773.9273.9274.472.8528,318
October 16, 202575.4974.9974.9975.6974.8632,364
October 15, 202575.5875.5375.5376.1375.4736,220
October 14, 202573.4574.2374.2374.2672.9100,346
October 13, 20257473.9273.9274.0873.1436,229
October 10, 202575.1773.6173.6175.473.6111,413
October 09, 202575.9975.375.376.0675.342,033
October 08, 202575.6175.9975.9976.0875.4521,200
October 07, 202576.2175.6475.6476.4875.6418,966
October 06, 202576.6176.976.977.0176.355,379
October 03, 202576.676.6276.6276.9576.0626,628
October 02, 202575.975.5375.5376.1675.4527,851
October 01, 202574.5675.5675.5675.5674.5419,280
September 30, 202575.0874.6674.6675.3874.66,198
September 29, 202575.6774.9774.9775.8374.9521,103
September 26, 202574.7275.1775.1775.4274.5530,573
September 25, 202575.4274.5374.5375.5374.331,630
September 24, 202575.5675.6475.6475.9675.3914,067
September 23, 202575.4976.2676.2676.675.314,663
September 22, 202575.5975.5675.5675.7875.337,558
September 19, 202576.4275.5675.5676.5675.564,625
September 18, 202575.5875.9875.9876.4175.3828,785
September 17, 202575.3375.9375.9375.9975.1828,352
September 16, 202575.3274.8574.8575.5474.8572,336
September 15, 202575.5375.4375.4375.8275.332,032
September 12, 202575.9575.675.676.0675.4756,652
September 11, 202574.7675.7775.7775.7774.583,648
September 10, 202574.3674.4574.457574.32,883
September 09, 202575.3974.8374.8375.6474.612,105
September 08, 202575.4275.1175.1175.5674.621,910
September 05, 202575.1575.0275.0275.9974.7615,381
September 04, 202573.9974.4174.4174.4173.872,420
September 03, 202573.5473.6573.6574.1773.495,264
September 02, 202574.4373.3873.3874.7473.1825,806
September 01, 202574.374.3774.3774.674.158,576
August 29, 202574.3774.1574.1574.7374.146,029
August 28, 202574.8174.0374.0375.1274.017,486
August 27, 202573.8474.2974.2974.4273.6313,932
August 26, 202573.573.9273.9274.1373.3210,541
August 22, 202571.3274.0674.0674.1171.3131,699
August 21, 202571.2671.1471.1471.2770.8338,058
August 20, 202571.5171.3371.3371.6670.9728,265
August 19, 202571.7671.8971.8972.1771.384,993
August 18, 202571.771.4471.4471.771.022,458
August 15, 202572.1771.4271.4272.2671.356,134
August 14, 202572.4471.5371.5372.5771.3826,215
August 13, 202570.8671.8271.8271.8270.867,798
August 12, 202569.0970.3370.3370.3868.9418,741
August 11, 202569.4268.868.869.5468.756,865
August 08, 202569.169.0869.0869.3768.837,336
August 07, 202568.6568.5868.5869.7568.582,684
August 06, 202569.5769.1869.1869.7368.928,403
August 05, 202569.1568.6868.6869.2368.3849,908
August 04, 202568.1968.768.768.7868.1434,722
August 01, 202569.0667.5567.5569.2767.398,040
July 31, 202569.7669.569.570.0169.41,896
July 30, 202570.870.6470.6471.2370.6437,611
July 29, 202571.3370.7970.7971.770.795,632
July 28, 202571.8871.2971.2972.1471.274,955
July 25, 202571.370.970.971.3970.727,596
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved