Lyxor S&P 500 USD

(LSPU)
Sector: n/a
$61.90
$-0.20 -0.31
Last updated: 16:57:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $54.16 $54.56 $54.16 $54.55 19,011
23/05/2024 $54.86 $54.98 $54.48 $54.65 3,494
22/05/2024 $54.67 $54.69 $54.60 $54.68 5,913
21/05/2024 $54.57 $54.64 $54.49 $54.61 15,028
20/05/2024 $54.59 $54.73 $54.54 $54.72 2,493
17/05/2024 $54.42 $54.49 $54.40 $54.43 23,241
16/05/2024 $54.62 $54.71 $54.53 $54.71 17,935
15/05/2024 $53.91 $54.36 $53.89 $54.36 15,007
14/05/2024 $53.64 $53.77 $53.41 $53.69 11,800
13/05/2024 $53.70 $53.80 $53.63 $53.63 13,267