State Street SPDR MSCI USA Small Cap Value Weighted UCITS ETF (USSC.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in SPDR MSCI USA Small Cap Value Weighted UCITS ETF (USSC.L) 10 years ago, it would be worth $2,960.6 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,620.63, while $1000 invested 1 year ago would be worth $1,183.77. This corresponds to total returns of 196.06%, 62.06%, 18.38%, respectively, with annualized returns of 11.46%, 10.14%, 18.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 88.49 | 87.93 | 87.93 | 88.75 | 87.87 | 75,385 |
| September 30, 2026 | 89.42 | 89.01 | 89.01 | 89.74 | 88.9 | 2,885 |
| September 29, 2026 | 89.46 | 88.88 | 88.88 | 89.79 | 88.88 | 3,395 |
| September 28, 2026 | 90.05 | 89.31 | 89.31 | 90.35 | 89.27 | 4,828 |
| September 25, 2026 | 90.01 | 89.94 | 89.94 | 90.34 | 89.73 | 1,242 |
| September 24, 2026 | 90.24 | 89.62 | 89.62 | 90.47 | 89.62 | 6,311 |
| September 23, 2026 | 91.27 | 90.96 | 90.96 | 91.39 | 90.35 | 18,151 |
| September 22, 2026 | 91.19 | 91.18 | 91.18 | 91.96 | 90.78 | 8,298 |
| September 21, 2026 | 91.38 | 91.31 | 91.31 | 91.65 | 91.09 | 5,045 |
| September 18, 2026 | 91.89 | 90.97 | 90.97 | 91.99 | 90.9 | 16,894 |
| September 17, 2026 | 92.15 | 92.07 | 92.07 | 92.7 | 91.94 | 4,756 |
| September 16, 2026 | 92.38 | 92.64 | 92.64 | 92.64 | 92.22 | 6,800 |
| September 15, 2026 | 92.44 | 92.28 | 92.28 | 92.65 | 92.19 | 5,660 |
| September 11, 2026 | 92.66 | 92.81 | 92.81 | 93 | 92.58 | 2,512 |
| September 10, 2026 | 93.17 | 92.35 | 92.35 | 93.31 | 92.07 | 6,416 |
| September 09, 2026 | 93.95 | 93.09 | 93.09 | 94.14 | 93 | 13,817 |
| September 08, 2026 | 94.7 | 94.26 | 94.26 | 95.02 | 94.26 | 2,533 |
| September 07, 2026 | 95.02 | 94.59 | 94.59 | 95.23 | 94.59 | 1,588 |
| September 04, 2026 | 94.86 | 95.05 | 95.05 | 95.09 | 94.4 | 19,619 |
| September 03, 2026 | 94.38 | 94.85 | 94.85 | 95.21 | 94.33 | 66,993 |
| September 02, 2026 | 93.47 | 94.4 | 94.4 | 94.67 | 93.3 | 65,275 |
| September 01, 2026 | 94.34 | 93.88 | 93.88 | 94.66 | 93.7 | 10,273 |
| August 28, 2026 | 95.38 | 95.1 | 95.1 | 95.6 | 94.89 | 7,265 |
| August 27, 2026 | 95.3 | 95.17 | 95.17 | 95.46 | 94.73 | 13,077 |
| August 26, 2026 | 95.22 | 95.29 | 95.29 | 95.56 | 94.91 | 22,365 |
| August 25, 2026 | 95.37 | 94.91 | 94.91 | 95.82 | 94.76 | 142,505 |
| August 24, 2026 | 95.5 | 95.16 | 95.16 | 95.74 | 95.16 | 202,635 |
| August 21, 2026 | 94.98 | 95.42 | 95.42 | 95.42 | 94.83 | 3,306 |
| August 20, 2026 | 95.61 | 94.99 | 94.99 | 96.02 | 94.74 | 24,635 |
| August 19, 2026 | 95.11 | 95.99 | 95.99 | 96.25 | 94.92 | 205,824 |
| August 18, 2026 | 95.81 | 95.47 | 95.47 | 96.09 | 95.44 | 4,027 |
| August 17, 2026 | 96.46 | 95.79 | 95.79 | 96.67 | 95.78 | 12,367 |
| August 14, 2026 | 96.3 | 96.42 | 96.42 | 96.66 | 96.17 | 2,275 |
| August 13, 2026 | 95.98 | 95.89 | 95.89 | 96.4 | 95.83 | 11,678 |
| August 12, 2026 | 95.61 | 95.39 | 95.39 | 95.88 | 95.04 | 10,262 |
| August 11, 2026 | 95.17 | 95.53 | 95.53 | 95.87 | 95.15 | 5,696 |
| August 10, 2026 | 95.63 | 95.32 | 95.32 | 95.87 | 95.19 | 78,055 |
| August 07, 2026 | 95.01 | 95.64 | 95.64 | 95.93 | 94.75 | 16,054 |
| August 06, 2026 | 96.07 | 95.52 | 95.52 | 96.28 | 95.52 | 4,154 |
| August 05, 2026 | 96.53 | 95.86 | 95.86 | 97.03 | 95.86 | 2,702 |
| August 04, 2026 | 95.14 | 95.69 | 95.69 | 95.75 | 94.78 | 6,659 |
| August 03, 2026 | 94.22 | 94.86 | 94.86 | 95.22 | 93.93 | 13,593 |
| July 31, 2026 | 94.44 | 93.33 | 93.33 | 94.67 | 93.1 | 61,526 |
| July 30, 2026 | 94.12 | 93.37 | 93.37 | 94.36 | 93.18 | 67,662 |
| July 29, 2026 | 95.06 | 94.24 | 94.24 | 95.25 | 94.24 | 5,307 |
| July 28, 2026 | 94.06 | 94.83 | 94.83 | 94.83 | 93.81 | 7,205 |
| July 27, 2026 | 93.8 | 93.62 | 93.62 | 94.23 | 93.61 | 11,878 |
| July 24, 2026 | 92.53 | 93.62 | 93.62 | 93.74 | 92.51 | 1,215 |
| July 23, 2026 | 93.24 | 92.06 | 92.06 | 93.59 | 92.06 | 19,618 |
| July 22, 2026 | 93.02 | 93.33 | 93.33 | 93.78 | 93.02 | 595 |
| July 21, 2026 | 93.25 | 93.02 | 93.02 | 93.27 | 92.65 | 4,718 |
| July 20, 2026 | 93.16 | 93.09 | 93.09 | 93.91 | 92.73 | 3,425 |
| July 17, 2026 | 93.97 | 93.44 | 93.44 | 94.37 | 93.44 | 6,277 |
| July 16, 2026 | 93.42 | 94.26 | 94.26 | 94.26 | 92.5 | 11,543 |
| July 15, 2026 | 92.33 | 93.03 | 93.03 | 93.37 | 92.02 | 6,217 |
| July 14, 2026 | 92.09 | 92.07 | 92.07 | 93.42 | 91.86 | 7,247 |
| July 13, 2026 | 92.28 | 92.36 | 92.36 | 93.11 | 92.08 | 2,568 |
| July 10, 2026 | 91.73 | 92.31 | 92.31 | 92.33 | 91.54 | 5,251 |
| July 09, 2026 | 90.99 | 91.99 | 91.99 | 92.05 | 90.88 | 10,130 |
| July 08, 2026 | 91.9 | 90.53 | 90.53 | 91.94 | 90.53 | 6,213 |