Lyxor S&P 500 USD
(LSPU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
10/10/2024
|
$59.78
|
$59.81
|
$59.63
|
$59.76
|
47,122
|
|
09/10/2024
|
$59.25
|
$59.71
|
$59.21
|
$59.71
|
12,952
|
|
08/10/2024
|
$58.84
|
$59.27
|
$58.84
|
$59.27
|
8,038
|
|
07/10/2024
|
$59.32
|
$59.32
|
$59.02
|
$59.25
|
4,312
|
|
04/10/2024
|
$58.85
|
$59.30
|
$58.85
|
$58.96
|
13,758
|
|
03/10/2024
|
$58.90
|
$58.99
|
$58.83
|
$58.88
|
12,078
|
|
02/10/2024
|
$58.78
|
$59.05
|
$58.61
|
$59.05
|
28,784
|
|
01/10/2024
|
$59.45
|
$59.49
|
$58.66
|
$58.91
|
58,432
|
|
30/09/2024
|
$59.14
|
$59.27
|
$59.05
|
$59.22
|
17,382
|
|
27/09/2024
|
$59.29
|
$59.40
|
$59.28
|
$59.38
|
15,927
|
|
26/09/2024
|
$59.50
|
$59.61
|
$59.20
|
$59.20
|
23,749
|
|
25/09/2024
|
$59.06
|
$59.23
|
$59.04
|
$59.15
|
10,682
|
|
24/09/2024
|
$59.12
|
$59.19
|
$58.92
|
$59.09
|
76,020
|
|
23/09/2024
|
$58.96
|
$59.06
|
$58.73
|
$59.06
|
27,228
|
|
20/09/2024
|
$58.88
|
$58.97
|
$58.58
|
$58.73
|
20,047
|
|
19/09/2024
|
$58.64
|
$59.07
|
$58.58
|
$58.98
|
56,044
|
|
18/09/2024
|
$58.26
|
$58.27
|
$58.07
|
$58.09
|
759,842
|
|
17/09/2024
|
$58.25
|
$58.48
|
$58.25
|
$58.39
|
20,352
|
|
16/09/2024
|
$58.04
|
$58.13
|
$57.90
|
$57.99
|
20,114
|
|
13/09/2024
|
$57.83
|
$58.09
|
$57.81
|
$57.38
|
34,554
|
|
12/09/2024
|
$57.41
|
$57.49
|
$57.16
|
$56.07
|
14,441
|
|
11/09/2024
|
$56.52
|
$56.71
|
$55.80
|
$56.53
|
52,340
|
|
10/09/2024
|
$56.37
|
$56.66
|
$56.30
|
$56.53
|
15,192
|
|
09/09/2024
|
$56.09
|
$56.33
|
$56.07
|
$56.30
|
24,921
|
|
06/09/2024
|
$56.54
|
$56.93
|
$55.93
|
$56.00
|
17,670
|
|
05/09/2024
|
$56.89
|
$57.10
|
$56.61
|
$56.63
|
2,775
|
|
04/09/2024
|
$56.72
|
$57.23
|
$56.67
|
$57.05
|
33,589
|
|
03/09/2024
|
$58.24
|
$58.28
|
$57.43
|
$57.50
|
47,945
|
|
02/09/2024
|
$58.12
|
$58.29
|
$58.02
|
$57.72
|
21,689
|
|
30/08/2024
|
$57.84
|
$58.02
|
$57.73
|
$57.72
|
20,744
|
|
29/08/2024
|
$57.68
|
$58.16
|
$57.66
|
$58.13
|
32,775
|
|
28/08/2024
|
$58.05
|
$58.05
|
$57.66
|
$57.65
|
15,237
|
|
27/08/2024
|
$57.93
|
$58.05
|
$57.71
|
$57.90
|
28,477
|
|
26/08/2024
|
$57.97
|
$58.19
|
$57.79
|
$57.81
|
22,339
|
|
23/08/2024
|
$57.97
|
$58.19
|
$57.79
|
$57.81
|
22,339
|
|
22/08/2024
|
$57.97
|
$58.19
|
$57.79
|
$57.81
|
22,339
|
|
21/08/2024
|
$57.77
|
$58.03
|
$57.72
|
$57.84
|
11,704
|
|
20/08/2024
|
$57.87
|
$57.93
|
$57.65
|
$57.68
|
14,593
|
|
19/08/2024
|
$57.20
|
$57.52
|
$57.14
|
$57.51
|
26,531
|
|
16/08/2024
|
$57.26
|
$57.27
|
$56.85
|
$57.09
|
192,028
|
|
15/08/2024
|
$56.28
|
$57.01
|
$56.18
|
$56.97
|
21,617
|
|
14/08/2024
|
$56.01
|
$56.17
|
$55.88
|
$56.17
|
79,711
|
|
13/08/2024
|
$55.28
|
$55.67
|
$55.09
|
$55.66
|
35,711
|
|
12/08/2024
|
$55.08
|
$55.27
|
$54.88
|
$55.03
|
75,583
|
|
09/08/2024
|
$54.86
|
$55.09
|
$54.58
|
$54.89
|
158,422
|
|
08/08/2024
|
$53.64
|
$54.56
|
$53.34
|
$54.56
|
76,483
|
|
07/08/2024
|
$54.28
|
$54.82
|
$54.22
|
$54.71
|
86,313
|
|
06/08/2024
|
$53.97
|
$54.35
|
$53.55
|
$54.13
|
64,592
|
|
05/08/2024
|
$53.62
|
$54.02
|
$52.48
|
$53.76
|
98,047
|
|
02/08/2024
|
$55.55
|
$55.61
|
$54.75
|
$54.75
|
17,243
|
|
01/08/2024
|
$57.10
|
$57.32
|
$56.40
|
$56.40
|
28,191
|
|
31/07/2024
|
$56.45
|
$56.98
|
$56.40
|
$56.98
|
45,636
|
|
30/07/2024
|
$56.35
|
$56.50
|
$55.99
|
$55.99
|
22,821
|
|
29/07/2024
|
$56.48
|
$56.60
|
$56.11
|
$56.11
|
46,789
|
|
26/07/2024
|
$55.90
|
$56.24
|
$55.86
|
$56.14
|
32,569
|
|
25/07/2024
|
$55.96
|
$56.14
|
$55.60
|
$56.14
|
27,165
|
|
24/07/2024
|
$56.81
|
$56.86
|
$56.25
|
$56.33
|
26,206
|
|
23/07/2024
|
$57.21
|
$57.51
|
$57.11
|
$57.51
|
25,770
|
|
22/07/2024
|
$56.87
|
$57.26
|
$56.81
|
$56.99
|
27,736
|
|
19/07/2024
|
$57.10
|
$57.23
|
$56.79
|
$56.79
|
11,768
|
|
18/07/2024
|
$57.79
|
$57.79
|
$57.19
|
$57.19
|
28,521
|
|
17/07/2024
|
$58.09
|
$58.09
|
$57.65
|
$57.70
|
24,012
|
|
16/07/2024
|
$58.06
|
$58.28
|
$57.92
|
$58.15
|
8,494
|
|
15/07/2024
|
$57.97
|
$58.36
|
$57.96
|
$58.22
|
1,522,894
|
|
12/07/2024
|
$57.58
|
$58.04
|
$57.40
|
$58.01
|
27,175
|
|
11/07/2024
|
$58.02
|
$58.06
|
$57.60
|
$57.62
|
7,284
|
|
10/07/2024
|
$57.45
|
$57.63
|
$57.44
|
$57.63
|
12,217
|
|
09/07/2024
|
$57.46
|
$57.53
|
$57.43
|
$57.46
|
13,903
|
|
08/07/2024
|
$57.24
|
$57.45
|
$57.21
|
$57.35
|
25,025
|
|
05/07/2024
|
$57.04
|
$57.13
|
$56.97
|
$57.11
|
30,508
|
|
04/07/2024
|
$56.99
|
$57.03
|
$56.94
|
$56.96
|
2,159
|
|
03/07/2024
|
$56.70
|
$56.86
|
$56.66
|
$56.82
|
9,395
|
|
02/07/2024
|
$56.18
|
$56.43
|
$56.12
|
$56.43
|
53,131
|
|
01/07/2024
|
$56.38
|
$56.41
|
$56.09
|
$56.24
|
45,150
|
|
28/06/2024
|
$56.60
|
$56.81
|
$56.49
|
$56.63
|
16,382
|
|
27/06/2024
|
$56.29
|
$56.50
|
$56.24
|
$56.34
|
50,871
|
|
26/06/2024
|
$56.38
|
$56.45
|
$56.13
|
$56.20
|
372,526
|
|
25/06/2024
|
$56.16
|
$56.26
|
$56.04
|
$56.24
|
226,862
|
|
24/06/2024
|
$56.28
|
$56.47
|
$56.19
|
$56.43
|
208,258
|
|
21/06/2024
|
$56.37
|
$56.37
|
$56.10
|
$56.23
|
78,037
|
|
20/06/2024
|
$56.66
|
$56.71
|
$56.50
|
$56.56
|
272,467
|
|
19/06/2024
|
$56.52
|
$56.55
|
$56.50
|
$56.53
|
40,977
|
|
18/06/2024
|
$56.35
|
$56.45
|
$56.29
|
$56.37
|
146,574
|
|
17/06/2024
|
$55.92
|
$56.02
|
$55.78
|
$55.97
|
57,839
|
|
14/06/2024
|
$55.89
|
$55.89
|
$55.53
|
$55.75
|
35,022
|
|
13/06/2024
|
$55.88
|
$56.02
|
$55.67
|
$55.77
|
13,640
|
|
12/06/2024
|
$55.33
|
$56.00
|
$55.31
|
$55.92
|
15,213
|
|
11/06/2024
|
$55.15
|
$55.15
|
$54.79
|
$55.06
|
17,098
|
|
10/06/2024
|
$54.90
|
$55.03
|
$54.84
|
$55.02
|
17,467
|
|
07/06/2024
|
$55.14
|
$55.19
|
$54.82
|
$55.12
|
47,738
|
|
06/06/2024
|
$55.06
|
$55.11
|
$55.04
|
$55.04
|
2,821
|
|
05/06/2024
|
$54.48
|
$54.79
|
$54.43
|
$54.79
|
10,268
|
|
04/06/2024
|
$54.26
|
$54.33
|
$54.02
|
$54.10
|
9,286
|
|
03/06/2024
|
$54.43
|
$54.47
|
$54.13
|
$54.16
|
28,858
|
|
31/05/2024
|
$53.74
|
$54.06
|
$53.54
|
$53.54
|
9,798
|
|
30/05/2024
|
$53.85
|
$54.03
|
$53.84
|
$54.01
|
25,648
|
|
29/05/2024
|
$54.38
|
$54.38
|
$54.10
|
$54.19
|
67,837
|
|
28/05/2024
|
$54.88
|
$54.88
|
$54.47
|
$54.55
|
7,930
|
|
27/05/2024
|
$54.16
|
$54.56
|
$54.16
|
$54.55
|
19,011
|