LSE - Delayed Quote
USD
State Street SPDR S&P US Dividend Aristocrats UCITS ETF Dis (UDVD.L)
89.03
+0.96
(+1.09%)
At close: October 30 at 4:35:18 PM GMT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
89.01
89.61
88.65
89.03
89.03
81,606
Oct 29, 2026
87.79
88.25
87.61
88.07
88.07
25,686
Oct 28, 2026
87.11
87.37
86.87
87.32
87.32
64,752
Oct 27, 2026
87.65
87.75
87.10
87.18
87.18
7,678
Oct 26, 2026
87.67
88.06
87.50
87.51
87.51
8,589
Oct 23, 2026
88.15
88.23
87.08
87.52
87.52
10,023
Oct 22, 2026
86.20
87.52
86.03
87.52
87.52
4,591
Oct 21, 2026
86.05
86.26
85.98
86.11
86.11
31,701
Oct 20, 2026
85.44
86.24
85.34
86.02
86.02
11,645
Oct 19, 2026
85.76
85.78
84.97
85.13
85.13
51,902
Oct 16, 2026
85.19
86.03
85.11
85.79
85.79
73,072
Oct 15, 2026
84.69
85.54
84.62
85.27
85.27
8,371
Oct 14, 2026
83.66
83.90
83.17
83.57
83.57
11,282
Oct 13, 2026
83.57
83.85
82.86
83.12
83.12
9,705
Oct 12, 2026
82.50
82.98
82.39
82.98
82.98
23,489
Oct 9, 2026
82.41
82.49
82.19
82.32
82.32
7,892
Oct 8, 2026
81.30
81.85
81.17
81.46
81.46
8,015
Oct 7, 2026
81.94
82.10
81.41
81.44
81.44
17,685
Oct 6, 2026
82.13
82.23
81.55
82.17
82.17
6,385
Oct 5, 2026
81.42
81.63
80.87
81.45
81.45
16,613
Oct 2, 2026
81.52
81.89
81.37
81.70
81.70
6,542
Oct 1, 2026
80.73
81.60
80.49
81.17
81.17
27,246
Sep 30, 2026
81.77
82.06
81.48
81.56
81.56
3,374
Sep 29, 2026
81.84
81.86
81.25
81.29
81.29
11,057
Sep 28, 2026
82.23
82.34
81.50
81.62
81.62
6,011
Sep 25, 2026
81.70
81.90
81.61
81.85
81.85
1,969
Sep 24, 2026
82.30
82.64
81.98
81.98
81.98
9,334
Sep 23, 2026
82.89
82.95
82.50
82.63
82.63
7,557
Sep 22, 2026
82.89
83.23
82.61
82.81
82.81
21,368
Sep 21, 2026
0.4264
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
83.24
83.41
82.69
82.96
82.96
9,001
Sep 18, 2026
84.03
84.17
83.24
83.46
83.03
6,280
Sep 17, 2026
84.37
84.49
83.84
83.84
83.41
14,474
Sep 16, 2026
84.78
84.83
84.48
84.58
84.15
6,390
Sep 15, 2026
84.79
84.95
84.61
84.76
84.33
18,456
Sep 14, 2026
84.62
85.48
84.62
84.88
84.45
44,657
Sep 11, 2026
84.60
84.72
84.26
84.36
83.93
1,758
Sep 10, 2026
84.98
85.07
84.31
84.32
83.89
12,983
Sep 9, 2026
85.39
85.42
84.60
84.65
84.22
13,833
Sep 8, 2026
85.58
85.86
85.49
85.54
85.10
7,451
Sep 7, 2026
85.74
85.98
85.53
85.66
85.22
4,609
Sep 4, 2026
86.50
86.61
86.09
86.37
85.93
42,978
Sep 3, 2026
86.16
86.85
86.14
86.61
86.17
16,481
Sep 2, 2026
86.12
86.42
85.88
86.35
85.91
11,566
Sep 1, 2026
86.31
86.71
86.13
86.20
85.76
45,304
Aug 28, 2026
87.19
87.37
86.94
86.94
86.50
21,178
Aug 27, 2026
87.31
87.45
86.79
87.19
86.74
27,692
Aug 26, 2026
87.45
87.82
87.34
87.59
87.14
6,807
Aug 25, 2026
87.98
88.05
87.20
87.49
87.04
15,179
Aug 24, 2026
87.68
88.11
87.52
87.81
87.36
9,267
Aug 21, 2026
87.28
87.71
87.20
87.60
87.15
15,690
Aug 20, 2026
87.73
88.08
87.29
88.00
87.55
54,357
Aug 19, 2026
87.23
88.47
87.10
88.07
87.62
13,736
Aug 18, 2026
86.86
87.52
86.71
87.30
86.85
19,221
Aug 17, 2026
87.44
87.51
86.68
86.76
86.32
32,745
Aug 14, 2026
87.51
87.61
87.39
87.57
87.12
6,106
Aug 13, 2026
87.33
87.76
87.15
87.27
86.82
9,624
Aug 12, 2026
87.12
87.24
86.67
86.96
86.52
10,472
Aug 11, 2026
86.94
87.38
86.81
87.12
86.67
12,608
Aug 10, 2026
87.00
87.19
86.67
86.99
86.55
10,067
Aug 7, 2026
86.60
87.13
86.33
86.85
86.41
7,574
Aug 6, 2026
86.93
87.31
86.59
86.65
86.21
6,922
Aug 5, 2026
86.97
87.19
86.30
86.33
85.89
19,507
Aug 4, 2026
86.02
86.22
85.33
86.17
85.73
12,479
Aug 3, 2026
85.85
86.77
85.29
85.98
85.54
13,645
Jul 31, 2026
86.28
86.28
85.14
85.52
85.08
20,882
Jul 30, 2026
86.94
87.16
85.20
85.27
84.83
20,093
Jul 29, 2026
87.84
88.07
87.30
87.47
87.02
25,464
Jul 28, 2026
86.70
88.55
86.65
88.23
87.78
22,925
Jul 27, 2026
86.36
86.91
86.22
86.62
86.18
12,170
Jul 24, 2026
85.43
86.12
85.08
86.10
85.66
26,152
Jul 23, 2026
85.23
85.49
84.79
85.15
84.71
19,893
Jul 22, 2026
84.85
85.46
84.73
85.23
84.79
10,791
Jul 21, 2026
85.08
85.18
84.41
84.72
84.29
10,686
Jul 20, 2026
85.47
85.78
85.23
85.23
84.79
8,932
Jul 17, 2026
85.45
87.16
85.45
86.19
85.75
44,480
Jul 16, 2026
84.29
85.89
84.22
85.89
85.45
91,972
Jul 15, 2026
84.59
85.05
84.34
84.77
84.34
9,361
Jul 14, 2026
85.16
85.45
84.65
84.69
84.26
15,996
Jul 13, 2026
85.45
86.03
85.36
85.39
84.95
11,248
Jul 10, 2026
84.68
85.38
84.64
85.28
84.84
13,753
Jul 9, 2026
84.81
85.08
84.40
85.06
84.63
22,621
Jul 8, 2026
85.86
85.93
85.00
85.11
84.68
21,998
Jul 7, 2026
85.80
86.66
85.80
86.24
85.80
11,516
Jul 6, 2026
85.60
86.10
85.21
85.22
84.78
14,905
Jul 3, 2026
85.62
86.16
85.56
85.77
85.33
7,099
Jul 2, 2026
84.71
85.49
84.55
85.49
85.05
35,590
Jul 1, 2026
84.05
84.87
83.69
84.75
84.32
16,143
Jun 30, 2026
84.44
84.58
84.01
84.22
83.79
8,977
Jun 29, 2026
84.45
84.74
84.09
84.09
83.66
24,299
Jun 26, 2026
84.32
84.84
84.10
84.84
84.41
15,565
Jun 25, 2026
83.57
84.78
83.31
84.37
83.94
41,124
Jun 24, 2026
82.90
83.65
82.77
83.65
83.22
9,816
Jun 23, 2026
82.51
82.95
82.22
82.81
82.39
24,625
Jun 22, 2026
0.4599
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
82.71
83.05
82.50
83.04
82.62
13,206
Jun 19, 2026
82.93
83.34
82.89
83.19
82.31
8,084
Jun 18, 2026
83.47
83.51
83.16
83.32
82.44
14,358
Jun 17, 2026
84.52
84.52
84.18
84.28
83.39
13,520
Jun 16, 2026
84.25
85.07
84.25
84.70
83.80
13,550
Jun 15, 2026
84.65
84.69
84.35
84.38
83.48
36,558
Jun 12, 2026
83.63
84.49
83.48
84.26
83.37
23,408
Jun 11, 2026
83.30
83.60
83.13
83.35
82.47
8,020
Jun 10, 2026
83.19
83.74
82.85
83.60
82.71
20,239
Jun 9, 2026
82.29
83.15
82.15
82.81
81.93
13,117
Jun 8, 2026
82.68
83.01
82.48
82.58
81.70
18,980
Jun 5, 2026
82.71
83.10
82.49
83.05
82.17
37,565
Jun 4, 2026
82.24
83.15
82.24
82.52
81.64
18,245
Jun 3, 2026
82.25
82.45
82.11
82.43
81.56
24,421
Jun 2, 2026
81.79
82.19
81.68
81.99
81.12
28,485
Jun 1, 2026
82.33
82.46
81.70
81.78
80.91
12,835
May 29, 2026
82.93
83.04
82.48
82.72
81.84
119,988
May 28, 2026
83.12
83.23
82.59
82.96
82.08
23,091
May 27, 2026
83.10
83.44
82.98
83.06
82.18
262,505
May 26, 2026
83.38
83.49
82.81
82.98
82.10
16,503
May 22, 2026
82.32
82.90
82.17
82.64
81.76
6,783
May 21, 2026
81.84
81.98
81.01
81.56
80.69
25,954
May 20, 2026
81.60
81.84
81.13
81.66
80.79
15,581
May 19, 2026
81.72
81.81
81.13
81.71
80.84
24,298
May 18, 2026
80.45
81.66
80.40
81.39
80.53
83,470
May 15, 2026
81.55
81.59
80.91
80.91
80.05
20,941
May 14, 2026
81.28
81.63
81.15
81.58
80.71
11,549
May 13, 2026
81.70
81.73
81.00
81.07
80.21
12,089
May 12, 2026
81.68
81.84
81.15
81.41
80.55
7,749
May 11, 2026
81.86
82.18
81.58
81.58
80.71
23,370
May 8, 2026
82.08
82.43
81.76
82.00
81.13
125,610
May 7, 2026
82.55
82.87
81.87
82.39
81.52
32,150
May 6, 2026
82.34
82.63
82.05
82.52
81.64
32,516
May 5, 2026
81.55
82.13
81.29
81.87
81.00
17,460
May 1, 2026
82.80
83.25
82.72
82.72
81.84
28,448
Apr 30, 2026
81.35
82.73
81.29
82.62
81.74
8,379
Apr 29, 2026
82.06
82.43
81.55
81.55
80.68
31,486
Apr 28, 2026
82.04
82.55
81.74
82.21
81.34
6,975
Apr 27, 2026
81.89
82.45
81.81
82.02
81.15
11,501
Apr 24, 2026
82.34
82.48
81.96
81.96
81.09
24,735
Apr 23, 2026
81.73
82.47
81.38
82.35
81.48
9,209
Apr 22, 2026
82.13
82.19
81.56
81.56
80.69
12,928
Apr 21, 2026
82.49
82.59
81.88
81.88
81.01
29,592
Apr 20, 2026
81.99
82.75
81.99
82.69
81.81
17,318
Apr 17, 2026
81.72
82.35
81.57
82.29
81.42
3,553
Apr 16, 2026
81.07
81.64
80.84
81.45
80.59
13,430
Apr 15, 2026
81.47
81.54
80.78
80.85
79.99
112,980
Apr 14, 2026
81.43
81.52
80.89
81.42
80.56
126,950
Apr 13, 2026
81.13
81.38
80.75
80.75
79.89
3,021
Apr 10, 2026
82.14
82.31
81.70
81.78
80.91
21,409
Apr 9, 2026
81.83
82.21
81.60
82.06
81.19
11,053
Apr 8, 2026
81.63
81.80
80.96
81.44
80.58
846,720
Apr 7, 2026
80.70
80.90
80.45
80.53
79.68
7,446
Apr 2, 2026
80.13
80.86
79.94
80.77
79.91
30,779
Apr 1, 2026
80.95
81.21
80.52
80.74
79.88
23,267
Mar 31, 2026
80.40
80.75
79.87
80.02
79.17
79,279
Mar 30, 2026
79.97
80.55
79.84
80.41
79.56
21,717
Mar 27, 2026
80.44
80.62
80.01
80.30
79.45
7,889
Mar 26, 2026
80.30
80.87
79.96
80.55
79.70
8,636
Mar 25, 2026
80.57
80.82
80.02
80.38
79.52
5,508
Mar 24, 2026
80.01
80.59
79.33
80.53
79.68
23,608
Mar 23, 2026
0.4275
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
78.71
81.69
78.52
79.86
79.01
19,770
Mar 20, 2026
80.55
80.88
79.99
79.99
78.72
8,744
Mar 19, 2026
80.99
81.07
80.37
80.39
79.12
8,704
Mar 18, 2026
82.57
82.63
81.45
81.54
80.24
8,910
Mar 17, 2026
82.04
82.85
81.94
82.57
81.26
20,228
Mar 16, 2026
82.28
82.69
82.16
82.22
80.92
23,965
Mar 13, 2026
81.75
82.55
81.54
82.26
80.96
13,272
Mar 12, 2026
82.21
82.58
81.86
82.42
81.11
10,141
Mar 11, 2026
82.85
83.05
82.20
82.39
81.08
9,646
Mar 10, 2026
83.71
83.72
82.76
83.42
82.09
30,405
Mar 9, 2026
83.07
83.20
82.19
82.85
81.53
25,144
Mar 6, 2026
84.29
84.29
82.79
83.17
81.85
19,941
Mar 5, 2026
85.08
85.17
84.07
84.15
82.81
43,183
Mar 4, 2026
85.37
85.57
84.73
85.03
83.67
35,851
Mar 3, 2026
85.70
85.87
84.40
84.76
83.41
27,497
Mar 2, 2026
85.60
86.12
85.54
85.67
84.31
16,975
Feb 27, 2026
85.50
85.79
85.27
85.79
84.43
20,872
Feb 26, 2026
85.43
85.98
85.34
85.46
84.10
23,599
Feb 25, 2026
85.91
86.00
84.80
85.27
83.91
13,722
Feb 24, 2026
85.56
85.93
85.41
85.62
84.26
17,221
Feb 23, 2026
85.51
86.21
85.36
85.49
84.13
12,661
Feb 20, 2026
85.54
85.79
85.18
85.22
83.87
17,708
Feb 19, 2026
85.38
85.77
85.18
85.31
83.95
23,471
Feb 18, 2026
85.47
85.67
85.32
85.35
83.99
16,641
Feb 17, 2026
85.80
86.33
85.06
85.41
84.05
37,952
Feb 16, 2026
85.90
87.70
85.86
86.07
84.70
21,824
Feb 13, 2026
85.10
85.98
84.94
85.98
84.61
43,844
Feb 12, 2026
85.89
86.22
85.65
85.65
84.29
19,006
Feb 11, 2026
85.36
85.64
85.08
85.64
84.28
85,683
Feb 10, 2026
84.60
85.11
84.50
85.08
83.73
65,259
Feb 9, 2026
84.70
84.89
84.28
84.45
83.11
50,977
Feb 6, 2026
84.26
85.00
84.18
84.60
83.26
238,284
Feb 5, 2026
84.11
84.50
84.00
84.06
82.72
15,726
Feb 4, 2026
83.15
84.28
83.15
84.19
82.85
20,232
Feb 3, 2026
82.35
83.40
82.20
83.18
81.86
16,354
Feb 2, 2026
81.97
82.48
81.82
82.25
80.94
42,603
Jan 30, 2026
80.99
81.62
80.96
81.41
80.12
25,453
Jan 29, 2026
81.39
81.96
81.32
81.44
80.15
36,341
Jan 28, 2026
81.27
81.53
81.12
81.33
80.04
27,371
Jan 27, 2026
81.20
81.32
80.88
81.27
79.98
13,525
Jan 26, 2026
81.09
83.14
81.02
81.08
79.79
12,807
Jan 23, 2026
81.36
81.61
80.90
80.90
79.61
75,436
Jan 22, 2026
81.33
81.71
81.25
81.51
80.21
13,106
Jan 21, 2026
80.43
81.00
80.30
80.86
79.57
16,718
Jan 20, 2026
80.40
80.86
80.07
80.54
79.25
37,943
Jan 19, 2026
80.60
80.91
80.50
80.64
79.36
49,322
Jan 16, 2026
81.14
81.20
80.42
80.84
79.55
31,828
Jan 15, 2026
80.82
81.13
80.63
81.09
79.80
20,928
Jan 14, 2026
79.69
80.62
79.69
80.60
79.32
18,324
Jan 13, 2026
79.61
80.05
79.51
79.59
78.32
28,811
Jan 12, 2026
79.33
79.63
79.20
79.59
78.32
50,402
Jan 9, 2026
79.06
79.49
79.00
79.27
78.01
24,811
Jan 8, 2026
77.88
78.98
77.72
78.98
77.72
11,380
Jan 7, 2026
78.81
78.94
77.91
78.13
76.89
24,883
Jan 6, 2026
77.90
78.32
77.72
78.23
76.99
20,313
Jan 5, 2026
77.46
77.65
77.21
77.57
76.34
23,864
Jan 2, 2026
77.01
77.33
76.50
77.21
75.98
8,952
Dec 31, 2025
77.53
77.65
77.41
77.54
76.31
5,096
Dec 30, 2025
77.58
77.72
77.44
77.47
76.24
6,838
Dec 29, 2025
77.64
77.77
77.55
77.59
76.36
46,662
Dec 24, 2025
77.43
77.43
77.20
77.33
76.10
22,441
Dec 23, 2025
77.46
77.49
77.27
77.25
76.02
7,713
Dec 22, 2025
0.4297
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
77.07
77.49
77.03
77.45
76.22
12,181
Dec 19, 2025
77.77
77.86
77.63
77.69
76.03
21,239
Dec 18, 2025
78.01
78.40
77.98
78.25
76.58
8,290
Dec 17, 2025
77.81
78.25
77.78
78.05
76.38
16,379
Dec 16, 2025
78.31
78.57
77.99
77.96
76.30
25,089
Dec 15, 2025
78.34
78.50
78.02
78.15
76.48
9,549
Dec 12, 2025
78.17
78.47
77.86
78.18
76.51
12,379
Dec 11, 2025
77.34
78.22
77.29
78.14
76.47
41,955
Dec 10, 2025
76.62
76.90
76.40
76.83
75.19
17,131
Dec 9, 2025
76.70
77.09
76.61
76.86
75.22
16,935
Dec 8, 2025
77.47
77.47
76.87
76.96
75.32
18,803
Dec 5, 2025
77.32
77.69
77.19
77.58
75.92
15,226
Dec 4, 2025
77.50
77.68
77.38
77.38
75.73
17,838
Dec 3, 2025
77.06
77.61
76.94
77.34
75.69
74,139
Dec 2, 2025
77.26
77.41
76.73
76.81
75.17
22,287
Dec 1, 2025
77.65
77.74
77.39
77.69
76.03
11,216
Nov 28, 2025
77.17
77.81
76.98
77.81
76.15
11,903
Nov 27, 2025
77.46
77.50
77.33
77.42
75.77
9,236
Nov 26, 2025
77.06
77.61
76.90
77.60
75.94
21,903
Nov 25, 2025
76.16
76.95
76.05
76.88
75.24
17,425
Nov 24, 2025
76.50
76.56
75.85
76.20
74.57
17,938
Nov 21, 2025
75.32
76.25
75.25
76.19
74.56
31,497
Nov 20, 2025
75.55
76.05
75.00
75.72
74.10
28,214
Nov 19, 2025
75.93
76.11
75.39
75.41
73.80
51,597
Nov 18, 2025
75.65
75.92
75.52
75.78
74.16
99,503
Nov 17, 2025
76.34
76.60
76.20
76.31
74.68
34,574
Nov 14, 2025
76.57
76.79
76.10
76.39
74.76
52,082
Nov 13, 2025
76.81
77.10
76.81
77.10
75.45
600,491
Nov 12, 2025
76.35
76.99
76.35
76.85
75.21
8,339
Nov 11, 2025
75.86
76.45
75.82
76.42
74.79
56,579
Nov 10, 2025
75.76
80.05
75.35
75.38
73.77
36,637
Nov 7, 2025
75.36
75.61
75.12
75.52
73.91
9,839
Nov 6, 2025
75.43
75.69
75.33
75.40
73.79
37,242
Nov 5, 2025
75.32
75.43
75.07
75.18
73.58
9,825
Nov 4, 2025
74.96
75.17
74.70
75.05
73.45
32,583
Nov 3, 2025
75.80
76.07
74.83
75.22
73.61
12,522
Oct 31, 2025
75.66
75.88
75.37
75.77
74.15
21,891
Oct 30, 2025
75.97
76.49
75.79
76.36
74.73
19,260
