Lyxor S&P 500 USD
(LSPU)
Sector: n/a
Historic Prices - up to 10 years
|
10/04/2025
|
$55.82
|
$55.86
|
$53.88
|
$53.88
|
102,713
|
|
09/04/2025
|
$51.07
|
$51.57
|
$50.00
|
$51.19
|
82,477
|
|
08/04/2025
|
$52.73
|
$54.02
|
$52.55
|
$53.08
|
68,721
|
|
07/04/2025
|
$49.55
|
$53.82
|
$49.49
|
$51.21
|
105,719
|
|
04/04/2025
|
$55.12
|
$55.12
|
$53.16
|
$53.16
|
28,863
|
|
03/04/2025
|
$56.40
|
$56.58
|
$55.58
|
$55.90
|
25,929
|
|
02/04/2025
|
$57.70
|
$58.07
|
$57.17
|
$58.07
|
14,590
|
|
01/04/2025
|
$57.52
|
$57.84
|
$57.07
|
$57.76
|
62,870
|
|
31/03/2025
|
$56.81
|
$56.96
|
$56.38
|
$56.94
|
42,138
|
|
28/03/2025
|
$58.22
|
$58.34
|
$57.38
|
$57.38
|
61,283
|
|
27/03/2025
|
$58.49
|
$58.62
|
$58.42
|
$58.60
|
2,962
|
|
26/03/2025
|
$59.19
|
$59.30
|
$58.72
|
$58.79
|
21,934
|
|
25/03/2025
|
$59.02
|
$59.32
|
$59.02
|
$59.14
|
59,351
|
|
24/03/2025
|
$58.63
|
$59.15
|
$58.63
|
$59.06
|
39,447
|
|
21/03/2025
|
$57.96
|
$58.03
|
$57.47
|
$57.90
|
33,552
|
|
20/03/2025
|
$58.46
|
$58.58
|
$57.80
|
$58.14
|
25,823
|
|
19/03/2025
|
$57.65
|
$58.07
|
$57.65
|
$58.05
|
5,158
|
|
18/03/2025
|
$58.10
|
$58.25
|
$57.43
|
$57.64
|
11,556
|
|
17/03/2025
|
$57.48
|
$58.13
|
$57.42
|
$57.88
|
52,471
|
|
14/03/2025
|
$56.90
|
$57.66
|
$56.89
|
$57.58
|
167,007
|
|
13/03/2025
|
$57.05
|
$57.43
|
$56.74
|
$56.82
|
45,042
|
|
12/03/2025
|
$57.27
|
$57.96
|
$57.00
|
$57.61
|
25,480
|
|
11/03/2025
|
$57.66
|
$57.85
|
$56.94
|
$57.12
|
86,424
|
|
10/03/2025
|
$58.81
|
$58.81
|
$57.82
|
$57.96
|
71,732
|
|
07/03/2025
|
$58.95
|
$59.07
|
$58.28
|
$58.28
|
34,744
|
|
06/03/2025
|
$59.61
|
$59.61
|
$58.96
|
$59.44
|
15,861
|
|
05/03/2025
|
$59.56
|
$59.73
|
$58.88
|
$58.88
|
36,758
|
|
04/03/2025
|
$59.97
|
$60.05
|
$58.78
|
$58.90
|
53,000
|
|
03/03/2025
|
$61.07
|
$61.31
|
$60.75
|
$60.83
|
23,462
|
|
28/02/2025
|
$60.18
|
$60.44
|
$60.06
|
$60.17
|
23,257
|
|
27/02/2025
|
$61.30
|
$61.48
|
$60.71
|
$61.08
|
49,412
|
|
26/02/2025
|
$61.24
|
$61.53
|
$61.18
|
$61.51
|
28,063
|
|
25/02/2025
|
$61.14
|
$61.42
|
$60.64
|
$60.64
|
43,811
|
|
24/02/2025
|
$61.88
|
$61.96
|
$61.28
|
$61.63
|
58,708
|
|
21/02/2025
|
$62.65
|
$62.72
|
$62.35
|
$62.35
|
73,545
|
|
20/02/2025
|
$62.78
|
$62.87
|
$62.36
|
$62.42
|
17,101
|
|
19/02/2025
|
$62.83
|
$62.84
|
$62.62
|
$62.76
|
36,264
|
|
18/02/2025
|
$62.78
|
$62.86
|
$62.58
|
$62.67
|
46,891
|
|
17/02/2025
|
$62.70
|
$62.75
|
$62.67
|
$62.75
|
12,255
|
|
14/02/2025
|
$62.70
|
$62.71
|
$62.58
|
$62.63
|
93,477
|
|
13/02/2025
|
$61.95
|
$62.40
|
$61.92
|
$62.34
|
19,007
|
|
12/02/2025
|
$62.13
|
$62.16
|
$61.49
|
$61.72
|
30,048
|
|
11/02/2025
|
$61.86
|
$62.14
|
$61.83
|
$62.09
|
31,530
|
|
10/02/2025
|
$61.83
|
$62.14
|
$61.83
|
$62.04
|
24,215
|
|
07/02/2025
|
$62.29
|
$62.42
|
$61.79
|
$61.85
|
136,117
|
|
06/02/2025
|
$62.09
|
$62.23
|
$62.04
|
$61.76
|
28,260
|
|
05/02/2025
|
$61.52
|
$61.76
|
$61.46
|
$61.76
|
18,806
|
|
04/02/2025
|
$61.35
|
$61.80
|
$61.27
|
$61.38
|
9,570
|
|
03/02/2025
|
$60.80
|
$61.43
|
$60.63
|
$61.38
|
33,328
|
|
31/01/2025
|
$62.38
|
$62.61
|
$62.32
|
$62.52
|
60,799
|
|
30/01/2025
|
$62.06
|
$62.19
|
$61.91
|
$61.91
|
2,693
|
|
29/01/2025
|
$62.14
|
$62.16
|
$61.86
|
$61.86
|
177,571
|
|
28/01/2025
|
$61.62
|
$61.91
|
$61.46
|
$61.78
|
21,337
|
|
27/01/2025
|
$61.40
|
$61.47
|
$60.92
|
$61.27
|
92,945
|
|
24/01/2025
|
$62.53
|
$62.66
|
$62.50
|
$62.62
|
26,572
|
|
23/01/2025
|
$62.18
|
$62.40
|
$62.14
|
$62.40
|
5,523
|
|
22/01/2025
|
$62.18
|
$62.36
|
$62.12
|
$62.36
|
19,950
|
|
21/01/2025
|
$61.52
|
$61.70
|
$61.50
|
$61.70
|
79,578
|
|
20/01/2025
|
$61.43
|
$61.79
|
$61.23
|
$61.64
|
43,801
|
|
17/01/2025
|
$60.89
|
$61.48
|
$60.86
|
$61.45
|
41,302
|
|
16/01/2025
|
$61.15
|
$61.16
|
$60.80
|
$60.58
|
37,454
|
|
15/01/2025
|
$59.86
|
$60.78
|
$59.86
|
$60.58
|
51,295
|
|
14/01/2025
|
$60.05
|
$60.05
|
$59.65
|
$59.65
|
132,644
|
|
13/01/2025
|
$59.29
|
$59.37
|
$59.04
|
$59.30
|
66,125
|
|
10/01/2025
|
$60.37
|
$60.51
|
$59.50
|
$59.51
|
18,629
|
|
09/01/2025
|
$60.44
|
$60.45
|
$60.32
|
$60.37
|
12,544
|
|
08/01/2025
|
$60.55
|
$60.66
|
$60.20
|
$60.42
|
21,517
|
|
07/01/2025
|
$61.10
|
$61.30
|
$60.65
|
$60.78
|
9,444
|
|
06/01/2025
|
$60.88
|
$61.56
|
$60.88
|
$61.56
|
50,919
|
|
03/01/2025
|
$60.23
|
$60.60
|
$60.13
|
$60.60
|
21,986
|
|
02/01/2025
|
$60.50
|
$60.80
|
$60.15
|
$60.36
|
10,606
|
|
01/01/2025
|
$60.42
|
$60.67
|
$60.42
|
$60.67
|
2,349
|
|
31/12/2024
|
$60.42
|
$60.67
|
$60.42
|
$60.67
|
2,349
|
|
30/12/2024
|
$60.88
|
$60.99
|
$60.00
|
$60.45
|
58,686
|
|
27/12/2024
|
$61.65
|
$61.65
|
$60.86
|
$61.04
|
41,556
|
|
26/12/2024
|
$61.07
|
$61.18
|
$61.07
|
$61.15
|
4,725
|
|
25/12/2024
|
$61.07
|
$61.18
|
$61.07
|
$61.15
|
4,725
|
|
24/12/2024
|
$61.07
|
$61.18
|
$61.07
|
$61.15
|
4,725
|
|
23/12/2024
|
$60.94
|
$60.94
|
$60.42
|
$60.69
|
15,038
|
|
20/12/2024
|
$59.89
|
$60.82
|
$59.32
|
$60.82
|
52,962
|
|
19/12/2024
|
$60.27
|
$60.63
|
$60.17
|
$60.45
|
46,819
|
|
18/12/2024
|
$61.96
|
$62.04
|
$61.83
|
$62.01
|
53,257
|
|
17/12/2024
|
$61.94
|
$61.98
|
$61.74
|
$61.92
|
50,946
|
|
16/12/2024
|
$61.85
|
$62.13
|
$61.85
|
$62.09
|
87,383
|
|
13/12/2024
|
$62.00
|
$62.11
|
$61.74
|
$61.87
|
111,280
|
|
12/12/2024
|
$62.12
|
$62.14
|
$61.94
|
$62.10
|
11,039
|
|
11/12/2024
|
$61.74
|
$62.19
|
$61.72
|
$62.19
|
41,275
|
|
10/12/2024
|
$61.88
|
$61.98
|
$61.82
|
$61.87
|
28,077
|
|
09/12/2024
|
$63.04
|
$63.06
|
$62.74
|
$62.79
|
27,352
|
|
06/12/2024
|
$62.87
|
$63.11
|
$62.80
|
$63.04
|
32,157
|
|
05/12/2024
|
$62.94
|
$62.99
|
$62.91
|
$62.98
|
535,275
|
|
04/12/2024
|
$62.71
|
$62.88
|
$62.70
|
$62.88
|
50,266
|
|
03/12/2024
|
$62.61
|
$62.61
|
$62.44
|
$62.52
|
12,512
|
|
02/12/2024
|
$62.33
|
$62.54
|
$62.32
|
$62.53
|
22,434
|
|
29/11/2024
|
$62.26
|
$62.47
|
$62.14
|
$62.42
|
41,975
|
|
28/11/2024
|
$62.13
|
$62.23
|
$62.13
|
$62.22
|
1,731
|
|
27/11/2024
|
$62.24
|
$62.30
|
$62.02
|
$62.07
|
65,177
|
|
26/11/2024
|
$61.90
|
$62.16
|
$61.86
|
$62.16
|
18,911
|
|
25/11/2024
|
$62.00
|
$62.26
|
$61.98
|
$61.98
|
16,177
|
|
22/11/2024
|
$61.56
|
$61.74
|
$61.27
|
$61.46
|
20,006
|
|
21/11/2024
|
$61.09
|
$61.54
|
$60.89
|
$61.46
|
15,653
|
|
20/11/2024
|
$61.33
|
$61.33
|
$60.73
|
$60.73
|
8,128
|
|
19/11/2024
|
$61.07
|
$61.09
|
$60.45
|
$61.03
|
29,295
|
|
18/11/2024
|
$60.80
|
$61.06
|
$60.62
|
$61.06
|
166,719
|
|
15/11/2024
|
$61.16
|
$61.26
|
$60.79
|
$61.84
|
43,633
|
|
14/11/2024
|
$61.93
|
$62.01
|
$61.72
|
$61.84
|
29,022
|
|
13/11/2024
|
$61.72
|
$62.01
|
$61.72
|
$62.01
|
25,157
|
|
12/11/2024
|
$62.03
|
$62.08
|
$61.88
|
$61.90
|
28,583
|
|
11/11/2024
|
$62.15
|
$62.26
|
$62.05
|
$62.10
|
1,887
|
|
08/11/2024
|
$61.83
|
$61.97
|
$61.66
|
$61.97
|
28,438
|
|
07/11/2024
|
$61.34
|
$61.68
|
$61.34
|
$61.68
|
39,425
|
|
06/11/2024
|
$60.85
|
$61.21
|
$60.85
|
$60.99
|
42,244
|
|
05/11/2024
|
$59.13
|
$59.62
|
$59.08
|
$59.62
|
40,753
|
|
04/11/2024
|
$59.25
|
$59.36
|
$59.04
|
$59.12
|
100,798
|
|
01/11/2024
|
$59.10
|
$59.62
|
$59.10
|
$59.42
|
7,293
|
|
31/10/2024
|
$59.68
|
$59.80
|
$59.13
|
$59.24
|
23,202
|
|
30/10/2024
|
$60.43
|
$60.44
|
$60.26
|
$60.40
|
3,959
|
|
29/10/2024
|
$60.25
|
$60.29
|
$60.00
|
$60.24
|
30,607
|
|
28/10/2024
|
$60.31
|
$60.40
|
$60.23
|
$60.22
|
15,511
|
|
25/10/2024
|
$60.08
|
$60.54
|
$60.06
|
$60.38
|
14,308
|
|
24/10/2024
|
$60.07
|
$60.23
|
$59.91
|
$60.02
|
59,855
|
|
23/10/2024
|
$60.41
|
$60.41
|
$60.01
|
$60.02
|
33,027
|
|
22/10/2024
|
$60.34
|
$60.39
|
$60.13
|
$60.36
|
37,586
|
|
21/10/2024
|
$60.53
|
$60.62
|
$60.21
|
$60.22
|
30,688
|
|
18/10/2024
|
$60.42
|
$60.58
|
$60.42
|
$60.54
|
6,104
|
|
17/10/2024
|
$60.45
|
$60.68
|
$60.41
|
$60.58
|
108,338
|
|
16/10/2024
|
$60.09
|
$60.18
|
$60.00
|
$60.17
|
16,595
|
|
15/10/2024
|
$60.57
|
$60.61
|
$60.28
|
$60.38
|
19,841
|
|
14/10/2024
|
$60.08
|
$60.47
|
$60.03
|
$60.42
|
25,660
|
|
11/10/2024
|
$59.74
|
$60.08
|
$59.64
|
$60.02
|
8,353
|