SSGA SPDR ETFS Europe I S&P 500 Low Volatility UCITS ETF
(LOWV)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$79.02
|
$79.28
|
$78.93
|
$79.28
|
1,844
|
|
16/01/2025
|
$78.03
|
$78.41
|
$78.03
|
$77.66
|
4
|
|
15/01/2025
|
$77.19
|
$77.70
|
$77.19
|
$77.66
|
1,774
|
|
14/01/2025
|
$76.74
|
$76.91
|
$76.74
|
$76.90
|
800
|
|
13/01/2025
|
$76.01
|
$76.38
|
$76.01
|
$76.38
|
1,854
|
|
10/01/2025
|
$77.79
|
$77.79
|
$76.39
|
$76.39
|
4,968
|
|
09/01/2025
|
$77.85
|
$77.88
|
$77.43
|
$77.43
|
11,665
|
|
08/01/2025
|
$77.34
|
$77.32
|
$77.00
|
$77.32
|
2
|
|
07/01/2025
|
$77.34
|
$77.48
|
$77.16
|
$77.47
|
23
|
|
06/01/2025
|
$78.12
|
$78.12
|
$77.55
|
$77.69
|
394
|
|
03/01/2025
|
$77.72
|
$78.05
|
$77.72
|
$78.05
|
1
|
|
02/01/2025
|
$78.44
|
$78.44
|
$78.32
|
$78.33
|
530
|
|
01/01/2025
|
$77.43
|
$78.20
|
$77.78
|
$78.01
|
0
|
|
31/12/2024
|
$77.43
|
$78.20
|
$77.78
|
$78.01
|
0
|
|
30/12/2024
|
$77.43
|
$78.30
|
$77.43
|
$77.78
|
25
|
|
27/12/2024
|
$79.01
|
$79.07
|
$78.61
|
$78.62
|
1,264
|
|
26/12/2024
|
$78.49
|
$78.52
|
$78.36
|
$78.36
|
0
|
|
25/12/2024
|
$78.49
|
$78.52
|
$78.36
|
$78.36
|
0
|
|
24/12/2024
|
$78.49
|
$78.52
|
$78.36
|
$78.36
|
0
|
|
23/12/2024
|
$78.49
|
$78.73
|
$77.78
|
$77.78
|
946
|
|
20/12/2024
|
$77.60
|
$78.30
|
$77.39
|
$78.30
|
192
|
|
19/12/2024
|
$78.16
|
$78.18
|
$77.71
|
$77.93
|
523
|
|
18/12/2024
|
$79.38
|
$79.38
|
$79.05
|
$79.14
|
22
|
|
17/12/2024
|
$79.58
|
$79.58
|
$79.37
|
$79.36
|
625
|
|
16/12/2024
|
$80.08
|
$80.43
|
$79.97
|
$80.04
|
2,188
|
|
13/12/2024
|
$80.31
|
$80.37
|
$80.24
|
$80.32
|
3,395
|
|
12/12/2024
|
$80.17
|
$80.49
|
$80.17
|
$80.49
|
433
|
|
11/12/2024
|
$80.70
|
$80.63
|
$80.53
|
$80.53
|
2
|
|
10/12/2024
|
$80.70
|
$81.08
|
$80.54
|
$80.63
|
194
|
|
09/12/2024
|
$81.48
|
$81.48
|
$80.95
|
$80.99
|
140
|
|
06/12/2024
|
$81.93
|
$81.93
|
$81.57
|
$81.57
|
279
|
|
05/12/2024
|
$81.96
|
$82.18
|
$81.69
|
$81.74
|
0
|
|
04/12/2024
|
$81.96
|
$81.96
|
$81.83
|
$81.89
|
764
|
|
03/12/2024
|
$82.77
|
$82.76
|
$82.24
|
$82.24
|
1,950
|
|
02/12/2024
|
$82.77
|
$83.28
|
$82.59
|
$82.59
|
99,061
|
|
29/11/2024
|
$83.39
|
$83.56
|
$83.39
|
$83.39
|
149
|
|
28/11/2024
|
$83.40
|
$83.41
|
$83.35
|
$83.39
|
447
|
|
27/11/2024
|
$83.24
|
$83.52
|
$83.14
|
$83.52
|
509
|
|
26/11/2024
|
$82.67
|
$83.01
|
$82.67
|
$82.70
|
336
|
|
25/11/2024
|
$82.72
|
$82.84
|
$82.38
|
$82.38
|
594
|
|
22/11/2024
|
$81.15
|
$82.28
|
$82.03
|
$81.72
|
1
|
|
21/11/2024
|
$81.15
|
$81.72
|
$81.15
|
$81.72
|
100
|
|
20/11/2024
|
$80.74
|
$81.40
|
$80.74
|
$80.76
|
5
|
|
19/11/2024
|
$80.60
|
$81.53
|
$80.28
|
$81.08
|
0
|
|
18/11/2024
|
$80.60
|
$81.12
|
$80.59
|
$81.11
|
1,291
|
|
15/11/2024
|
$80.94
|
$81.00
|
$80.71
|
$81.38
|
572
|
|
14/11/2024
|
$81.59
|
$81.64
|
$81.27
|
$81.38
|
2
|
|
13/11/2024
|
$81.59
|
$81.73
|
$81.41
|
$81.70
|
4,337
|
|
12/11/2024
|
$81.18
|
$82.20
|
$81.18
|
$81.70
|
77
|
|
11/11/2024
|
$81.98
|
$82.08
|
$81.98
|
$82.08
|
2
|
|
08/11/2024
|
$81.07
|
$81.62
|
$80.72
|
$81.45
|
0
|
|
07/11/2024
|
$81.07
|
$81.07
|
$80.85
|
$80.85
|
1,822
|
|
06/11/2024
|
$80.46
|
$81.36
|
$80.36
|
$80.60
|
1,918
|
|
05/11/2024
|
$78.93
|
$79.23
|
$78.81
|
$79.23
|
1,796
|
|
04/11/2024
|
$79.09
|
$79.09
|
$78.78
|
$78.78
|
9,849
|
|
01/11/2024
|
$79.13
|
$79.29
|
$78.99
|
$79.28
|
3,264
|
|
31/10/2024
|
$79.34
|
$79.43
|
$79.26
|
$79.43
|
15
|
|
30/10/2024
|
$79.63
|
$79.67
|
$79.60
|
$79.65
|
2,155
|
|
29/10/2024
|
$80.40
|
$79.96
|
$79.52
|
$79.65
|
212
|
|
28/10/2024
|
$80.40
|
$79.98
|
$79.58
|
$79.79
|
0
|
|
25/10/2024
|
$80.40
|
$80.49
|
$79.86
|
$79.86
|
1,134
|
|
24/10/2024
|
$80.51
|
$80.51
|
$80.40
|
$80.32
|
155
|
|
23/10/2024
|
$80.46
|
$80.46
|
$80.32
|
$80.32
|
10
|
|
22/10/2024
|
$80.42
|
$80.49
|
$80.42
|
$80.49
|
280
|
|
21/10/2024
|
$80.55
|
$81.83
|
$80.55
|
$80.56
|
1
|
|
18/10/2024
|
$81.06
|
$81.15
|
$80.89
|
$81.11
|
556
|
|
17/10/2024
|
$81.06
|
$81.43
|
$81.02
|
$81.08
|
2,191
|
|
16/10/2024
|
$80.62
|
$80.86
|
$80.62
|
$80.86
|
1,025
|
|
15/10/2024
|
$80.71
|
$81.27
|
$80.63
|
$81.11
|
280
|
|
14/10/2024
|
$80.00
|
$80.25
|
$80.00
|
$80.25
|
960
|
|
11/10/2024
|
$79.34
|
$79.78
|
$79.63
|
$79.78
|
0
|
|
10/10/2024
|
$79.34
|
$79.34
|
$79.18
|
$79.28
|
2,260
|
|
09/10/2024
|
$78.92
|
$79.56
|
$78.90
|
$79.56
|
2,052
|
|
08/10/2024
|
$78.81
|
$78.90
|
$78.70
|
$78.89
|
2,289
|
|
07/10/2024
|
$79.21
|
$79.21
|
$78.94
|
$78.99
|
421
|
|
04/10/2024
|
$79.08
|
$79.08
|
$79.03
|
$79.03
|
4,101
|
|
03/10/2024
|
$79.16
|
$79.20
|
$79.16
|
$79.20
|
43
|
|
02/10/2024
|
$79.51
|
$79.79
|
$79.51
|
$79.64
|
140
|
|
01/10/2024
|
$79.65
|
$80.18
|
$79.57
|
$79.92
|
310
|
|
30/09/2024
|
$79.49
|
$79.51
|
$79.38
|
$79.40
|
140
|
|
27/09/2024
|
$79.28
|
$79.88
|
$78.83
|
$79.88
|
2,083
|
|
26/09/2024
|
$79.19
|
$79.29
|
$79.12
|
$79.29
|
77
|
|
25/09/2024
|
$79.23
|
$79.42
|
$78.97
|
$79.13
|
16,219
|
|
24/09/2024
|
$79.54
|
$79.54
|
$79.37
|
$79.36
|
5
|
|
23/09/2024
|
$79.15
|
$79.50
|
$79.06
|
$79.50
|
467
|
|
20/09/2024
|
$79.18
|
$79.18
|
$78.72
|
$78.71
|
772
|
|
19/09/2024
|
$79.09
|
$79.61
|
$78.58
|
$79.18
|
3,270
|
|
18/09/2024
|
$79.48
|
$79.48
|
$79.18
|
$79.18
|
5,751
|
|
17/09/2024
|
$79.73
|
$79.80
|
$79.65
|
$79.71
|
64,506
|
|
16/09/2024
|
$79.77
|
$79.77
|
$79.37
|
$79.37
|
5
|
|
13/09/2024
|
$78.84
|
$79.02
|
$78.84
|
$78.00
|
30
|
|
12/09/2024
|
$78.50
|
$78.50
|
$78.00
|
$77.44
|
10
|
|
11/09/2024
|
$78.63
|
$79.61
|
$76.86
|
$78.75
|
0
|
|
10/09/2024
|
$78.63
|
$79.25
|
$78.63
|
$78.75
|
986
|
|
09/09/2024
|
$77.94
|
$78.54
|
$77.69
|
$78.54
|
685
|
|
06/09/2024
|
$78.36
|
$78.53
|
$78.15
|
$78.14
|
574
|
|
05/09/2024
|
$79.10
|
$79.10
|
$78.33
|
$78.33
|
480
|
|
04/09/2024
|
$78.99
|
$79.18
|
$78.91
|
$79.18
|
350
|
|
03/09/2024
|
$79.00
|
$79.23
|
$78.92
|
$79.22
|
13,796
|
|
02/09/2024
|
$78.91
|
$78.91
|
$78.84
|
$78.84
|
1,732
|
|
30/08/2024
|
$78.49
|
$78.49
|
$78.38
|
$78.38
|
230
|
|
29/08/2024
|
$78.40
|
$78.42
|
$77.82
|
$78.33
|
1,441
|
|
28/08/2024
|
$77.52
|
$78.37
|
$78.27
|
$78.36
|
1
|
|
27/08/2024
|
$77.52
|
$78.10
|
$77.62
|
$77.91
|
0
|
|
26/08/2024
|
$77.23
|
$77.23
|
$77.20
|
$77.19
|
420
|
|
23/08/2024
|
$77.23
|
$77.23
|
$77.20
|
$77.19
|
420
|
|
22/08/2024
|
$77.23
|
$77.23
|
$77.20
|
$77.19
|
420
|
|
21/08/2024
|
$76.93
|
$77.04
|
$76.86
|
$77.04
|
847
|
|
20/08/2024
|
$76.81
|
$76.92
|
$76.80
|
$76.80
|
10
|
|
19/08/2024
|
$76.57
|
$76.94
|
$76.45
|
$76.37
|
1,261
|
|
16/08/2024
|
$76.15
|
$76.37
|
$76.12
|
$76.37
|
1,600
|
|
15/08/2024
|
$76.02
|
$76.07
|
$75.86
|
$76.07
|
20,235
|
|
14/08/2024
|
$75.31
|
$75.71
|
$75.30
|
$75.71
|
8
|
|
13/08/2024
|
$75.22
|
$75.22
|
$75.03
|
$75.06
|
326
|
|
12/08/2024
|
$74.95
|
$75.20
|
$74.95
|
$74.97
|
1,314
|
|
09/08/2024
|
$75.25
|
$75.25
|
$75.07
|
$75.07
|
379
|
|
08/08/2024
|
$74.40
|
$75.13
|
$74.18
|
$75.13
|
7,662
|
|
07/08/2024
|
$74.72
|
$75.50
|
$74.72
|
$75.50
|
7,884
|
|
06/08/2024
|
$74.51
|
$74.74
|
$74.13
|
$74.74
|
1,683
|
|
05/08/2024
|
$75.07
|
$76.00
|
$73.99
|
$74.36
|
4,938
|
|
02/08/2024
|
$75.60
|
$75.81
|
$74.81
|
$74.81
|
7,001
|
|
01/08/2024
|
$75.06
|
$75.25
|
$75.02
|
$75.11
|
12,932
|
|
31/07/2024
|
$75.44
|
$75.44
|
$74.92
|
$75.29
|
14,388
|
|
30/07/2024
|
$74.97
|
$74.97
|
$74.91
|
$74.90
|
2,647
|
|
29/07/2024
|
$73.98
|
$74.81
|
$74.35
|
$74.67
|
0
|
|
26/07/2024
|
$73.98
|
$74.49
|
$73.96
|
$74.25
|
4,714
|
|
25/07/2024
|
$73.75
|
$74.57
|
$73.75
|
$74.25
|
461
|
|
24/07/2024
|
$73.83
|
$74.04
|
$73.46
|
$73.65
|
1,227
|
|
23/07/2024
|
$74.23
|
$74.33
|
$74.08
|
$74.10
|
999
|
|
22/07/2024
|
$74.01
|
$74.14
|
$73.90
|
$74.12
|
550
|
|
19/07/2024
|
$74.44
|
$74.63
|
$73.91
|
$73.90
|
9,606
|
|
18/07/2024
|
$74.60
|
$75.11
|
$74.51
|
$75.11
|
151
|