Market data

Select a section

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

(LOWV)
Sector: n/a
$78.45
$-0.22 -0.28
Last updated: 16:49:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $78.98 $79.14 $78.45 $78.45 3,006
10/04/2025 $78.91 $79.92 $78.67 $78.67 1,446
09/04/2025 $76.73 $76.73 $75.35 $75.79 2,222
08/04/2025 $77.98 $78.74 $77.80 $77.97 46,293
07/04/2025 $77.11 $78.51 $75.84 $76.21 2,263
04/04/2025 $82.80 $82.80 $80.52 $80.51 13,003
03/04/2025 $82.17 $83.93 $81.48 $83.45 8,695
02/04/2025 $83.57 $83.66 $82.96 $83.66 126,523
01/04/2025 $83.31 $83.78 $83.31 $83.54 3
31/03/2025 $82.60 $83.17 $82.29 $83.17 336
28/03/2025 $82.77 $82.91 $82.66 $82.66 15
27/03/2025 $82.77 $82.90 $82.46 $82.89 538
26/03/2025 $81.82 $82.52 $81.82 $82.28 1,653
25/03/2025 $81.97 $82.31 $81.60 $81.70 0
24/03/2025 $81.97 $82.09 $81.81 $82.09 17
21/03/2025 $82.22 $82.38 $81.48 $81.48 1
20/03/2025 $82.22 $82.41 $81.98 $81.97 1,448
19/03/2025 $82.05 $82.17 $81.79 $82.07 0
18/03/2025 $82.05 $82.17 $81.84 $81.83 812
17/03/2025 $82.05 $82.05 $80.90 $81.90 106
14/03/2025 $80.36 $81.08 $80.69 $80.91 187
13/03/2025 $80.36 $80.52 $80.36 $80.52 481
12/03/2025 $81.36 $81.71 $80.42 $80.42 181
11/03/2025 $83.07 $83.07 $81.43 $81.43 1,218
10/03/2025 $82.45 $83.85 $82.41 $83.44 2,656
07/03/2025 $82.32 $82.67 $81.96 $82.32 1,794
06/03/2025 $82.70 $83.38 $81.31 $82.35 0
05/03/2025 $82.70 $82.89 $82.12 $82.12 1,733
04/03/2025 $83.81 $83.91 $83.35 $83.35 7,219
03/03/2025 $83.58 $84.04 $83.31 $83.90 2,005
28/02/2025 $82.63 $82.63 $82.58 $82.58 130
27/02/2025 $82.84 $82.61 $82.52 $82.61 2,725
26/02/2025 $82.84 $82.95 $82.51 $82.58 1,088
25/02/2025 $82.26 $82.77 $82.25 $82.76 280
24/02/2025 $81.96 $82.29 $81.96 $82.29 627
21/02/2025 $81.39 $81.79 $81.37 $81.79 417
20/02/2025 $81.01 $81.43 $81.01 $81.19 12,508
19/02/2025 $81.25 $81.37 $81.02 $81.37 2
18/02/2025 $80.89 $81.10 $80.69 $80.83 8,421
17/02/2025 $80.95 $80.95 $80.89 $80.93 6
14/02/2025 $81.62 $81.62 $81.16 $81.22 77
13/02/2025 $80.93 $81.26 $80.97 $81.06 0
12/02/2025 $80.93 $81.14 $80.43 $80.43 49
11/02/2025 $80.56 $80.57 $80.39 $80.54 337
10/02/2025 $80.57 $80.57 $80.35 $80.35 176
07/02/2025 $80.18 $80.95 $80.18 $80.18 201
06/02/2025 $80.79 $80.85 $80.36 $80.11 943
05/02/2025 $79.79 $80.11 $79.77 $80.11 1,006
04/02/2025 $79.72 $79.95 $79.65 $79.74 432
03/02/2025 $78.92 $79.74 $78.91 $79.74 711
31/01/2025 $79.53 $80.00 $79.53 $79.83 1,100
30/01/2025 $79.98 $79.98 $79.75 $79.95 390
29/01/2025 $79.46 $79.82 $79.39 $79.65 3,896
28/01/2025 $80.17 $80.46 $80.05 $80.07 1,167
27/01/2025 $79.62 $79.82 $79.45 $79.77 4,199
24/01/2025 $79.15 $79.33 $79.15 $79.31 36
23/01/2025 $79.22 $79.45 $78.96 $78.96 1,489
22/01/2025 $79.74 $79.81 $79.36 $79.36 363
21/01/2025 $79.39 $79.96 $79.39 $79.96 1,326
20/01/2025 $78.88 $79.32 $78.88 $79.25 133
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

Market data

Select a section