Market data

Select a section

SSGA SPDR ETFS Europe I S&P 500 Low Volatility UCITS ETF

(LOWV)
Sector: n/a
$81.45
$0.60 0.74
Last updated: 17:04:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $74.13 $74.73 $74.06 $74.73 2,163
16/07/2024 $73.96 $73.96 $73.45 $73.89 6
15/07/2024 $73.09 $73.62 $73.27 $73.50 0
12/07/2024 $73.09 $73.62 $73.09 $73.62 300
11/07/2024 $72.31 $73.01 $72.26 $73.01 2,193
10/07/2024 $71.78 $71.90 $71.70 $71.89 251
09/07/2024 $71.86 $71.94 $71.76 $71.78 569
08/07/2024 $71.93 $72.06 $71.81 $71.81 2,871
05/07/2024 $71.81 $71.81 $71.40 $71.62 2,927
04/07/2024 $71.72 $71.87 $71.72 $71.79 700
03/07/2024 $71.95 $71.95 $71.66 $71.66 1,350
02/07/2024 $71.56 $71.60 $71.56 $71.60 11
01/07/2024 $72.41 $72.41 $71.64 $71.64 304
28/06/2024 $72.16 $72.40 $72.15 $72.15 627
27/06/2024 $72.20 $72.20 $72.20 $72.20 1
26/06/2024 $72.71 $72.65 $72.19 $72.18 0
25/06/2024 $72.71 $73.51 $72.71 $72.74 5
24/06/2024 $72.71 $73.44 $73.40 $73.44 0
21/06/2024 $72.71 $72.74 $72.63 $72.63 300
20/06/2024 $72.42 $72.51 $72.42 $72.50 450
19/06/2024 $72.31 $72.36 $72.24 $72.28 3,249
18/06/2024 $72.23 $72.36 $72.21 $72.26 450
17/06/2024 $71.68 $72.02 $71.68 $72.01 205
14/06/2024 $71.60 $71.60 $71.59 $71.58 101
13/06/2024 $71.67 $71.83 $71.57 $71.57 12,089
12/06/2024 $72.08 $72.11 $71.98 $71.98 267
11/06/2024 $72.01 $72.25 $71.94 $71.94 535
10/06/2024 $71.77 $71.82 $71.77 $71.82 181
07/06/2024 $72.24 $72.48 $72.14 $72.48 1,341
06/06/2024 $71.90 $72.40 $72.25 $72.40 4
05/06/2024 $71.90 $72.37 $71.90 $72.24 314
04/06/2024 $71.90 $71.90 $71.90 $71.90 866
03/06/2024 $72.19 $72.27 $71.82 $71.82 3,323
31/05/2024 $70.42 $71.25 $70.86 $71.25 333
30/05/2024 $70.42 $70.85 $70.42 $70.85 9
29/05/2024 $71.41 $70.80 $70.52 $70.51 0
28/05/2024 $71.41 $71.92 $71.24 $71.24 49
27/05/2024 $71.86 $71.96 $71.83 $71.96 80
24/05/2024 $71.86 $71.96 $71.83 $71.96 80
23/05/2024 $72.74 $73.01 $72.19 $72.18 3,396
22/05/2024 $72.81 $72.92 $72.52 $72.81 0
21/05/2024 $72.81 $72.84 $72.60 $72.60 0
20/05/2024 $72.81 $73.15 $72.98 $72.97 0
17/05/2024 $72.81 $72.88 $72.77 $72.77 70
16/05/2024 $72.57 $72.90 $72.57 $72.90 23
15/05/2024 $72.45 $72.55 $72.30 $72.55 510
14/05/2024 $72.36 $72.36 $72.03 $72.03 328
13/05/2024 $72.35 $72.45 $72.33 $72.44 6
10/05/2024 $71.55 $72.19 $72.17 $72.19 0

Market data

Select a section