Select a section

SEARCH

Lyxor S&P 500 USD

(LSPU)

Sector: n/a

$66.73

$-0.01 -0.02

Last updated: 17:15:00

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
05/09/2025	$67.20	$67.33	$66.48	$66.73	23,798
04/09/2025	$66.49	$66.77	$66.49	$66.74	9,849
03/09/2025	$66.20	$66.53	$66.18	$66.34	15,760
02/09/2025	$66.56	$66.58	$65.71	$65.73	11,386
01/09/2025	$66.58	$66.70	$66.55	$66.69	7,681
29/08/2025	$66.96	$66.97	$66.54	$66.54	22,325
28/08/2025	$66.85	$66.91	$66.71	$66.80	78,247
27/08/2025	$66.66	$66.87	$66.56	$66.77	28,268
26/08/2025	$66.26	$66.43	$66.21	$66.35	38,516
25/08/2025	$65.54	$66.71	$65.54	$66.71	12,261
22/08/2025	$65.54	$66.71	$65.54	$66.71	12,261
21/08/2025	$65.93	$65.93	$65.55	$65.76	34,646
20/08/2025	$65.95	$66.03	$65.38	$65.71	14,691
19/08/2025	$66.36	$66.50	$66.16	$66.25	19,105
18/08/2025	$66.49	$66.49	$66.31	$66.37	43,427
15/08/2025	$66.81	$66.82	$66.45	$66.45	16,078
14/08/2025	$66.53	$66.64	$66.27	$66.46	8,217
13/08/2025	$66.37	$66.71	$66.37	$66.48	46,527
12/08/2025	$65.72	$66.17	$65.60	$66.13	72,909
11/08/2025	$65.94	$66.06	$65.74	$65.78	18,752
08/08/2025	$65.41	$65.75	$65.41	$65.67	13,189
07/08/2025	$65.47	$65.91	$65.27	$65.27	12,042
06/08/2025	$65.09	$65.25	$64.88	$65.25	8,041
05/08/2025	$65.34	$65.37	$64.76	$64.84	284,310
04/08/2025	$64.48	$65.01	$64.45	$64.99	33,125
01/08/2025	$65.08	$65.10	$64.07	$64.18	65,903
31/07/2025	$66.13	$66.23	$66.13	$65.71	1,359
30/07/2025	$65.68	$65.75	$65.60	$65.60	66,709
29/07/2025	$65.86	$66.15	$65.60	$65.61	12,221
28/07/2025	$66.06	$66.06	$65.75	$65.82	34,619
25/07/2025	$65.60	$65.80	$65.55	$65.68	5,717
24/07/2025	$65.48	$65.67	$65.45	$65.64	86,723
23/07/2025	$65.12	$65.26	$65.04	$65.14	13,952
22/07/2025	$64.90	$64.97	$64.68	$64.81	35,557
21/07/2025	$64.93	$65.20	$64.88	$65.19	35,583
18/07/2025	$65.00	$65.01	$64.75	$64.81	36,840
17/07/2025	$64.51	$64.72	$64.43	$64.72	20,733
16/07/2025	$64.07	$64.40	$63.98	$64.14	9,311
15/07/2025	$64.71	$64.83	$64.42	$64.49	124,056
14/07/2025	$64.05	$64.44	$64.02	$64.44	26,883
11/07/2025	$64.46	$64.47	$64.17	$64.36	49,094
10/07/2025	$64.29	$64.60	$64.27	$64.60	26,182
09/07/2025	$64.07	$64.51	$64.03	$64.22	54,705
08/07/2025	$64.19	$64.24	$64.00	$64.01	18,875
07/07/2025	$64.29	$64.62	$64.19	$64.20	130,326
04/07/2025	$64.36	$64.38	$64.11	$64.21	21,596
03/07/2025	$64.14	$64.59	$64.06	$64.57	243,981
02/07/2025	$63.99	$63.99	$63.68	$63.92	30,506
01/07/2025	$63.74	$63.81	$63.57	$63.72	35,766
30/06/2025	$63.75	$63.80	$63.58	$63.63	59,067
27/06/2025	$63.35	$63.73	$63.31	$63.54	37,283
26/06/2025	$62.85	$63.09	$62.84	$63.02	21,971
25/06/2025	$62.69	$62.83	$62.62	$62.62	10,482
24/06/2025	$62.59	$62.62	$62.34	$62.57	49,090
23/06/2025	$61.33	$61.70	$61.24	$61.58	29,463
20/06/2025	$61.37	$61.72	$61.36	$61.52	32,726
19/06/2025	$61.34	$61.35	$60.93	$60.99	68,600
18/06/2025	$61.65	$61.89	$61.51	$61.78	47,264
17/06/2025	$61.78	$61.93	$61.62	$61.83	17,668
16/06/2025	$61.72	$62.21	$61.68	$62.13	65,584
13/06/2025	$61.35	$61.81	$61.27	$61.81	25,466
12/06/2025	$61.82	$62.13	$61.54	$62.05	23,792
11/06/2025	$61.91	$62.32	$61.91	$62.22	25,242
10/06/2025	$61.70	$61.93	$61.57	$61.90	761,336
09/06/2025	$61.68	$61.92	$61.65	$61.70	4,777
06/06/2025	$61.32	$61.76	$61.29	$61.63	13,771
05/06/2025	$61.38	$61.76	$61.20	$61.65	26,100
04/06/2025	$61.39	$61.54	$61.35	$61.50	234,391
03/06/2025	$60.73	$61.29	$60.66	$61.29	19,270
02/06/2025	$60.35	$60.70	$60.22	$60.57	57,731
30/05/2025	$60.58	$60.75	$60.38	$60.57	20,816
29/05/2025	$61.47	$61.47	$60.65	$60.84	259,017
28/05/2025	$60.76	$60.96	$60.69	$60.70	57,663
27/05/2025	$60.33	$60.63	$60.32	$60.63	37,980
26/05/2025	$59.98	$60.12	$59.12	$59.59	47,678
23/05/2025	$59.98	$60.12	$59.12	$59.59	47,678
22/05/2025	$60.18	$60.21	$60.06	$60.10	17,178
21/05/2025	$60.71	$60.96	$60.55	$60.93	28,915
20/05/2025	$61.07	$61.18	$60.97	$61.08	127,381
19/05/2025	$60.50	$61.07	$60.40	$61.02	206,590
16/05/2025	$60.72	$61.01	$60.71	$60.85	93,013
15/05/2025	$60.34	$60.63	$60.10	$60.63	17,681
14/05/2025	$60.55	$60.62	$60.34	$60.53	17,053
13/05/2025	$59.82	$60.54	$59.76	$60.54	53,457
12/05/2025	$59.13	$59.97	$59.11	$59.60	170,369
09/05/2025	$58.19	$58.42	$58.05	$58.15	34,497
08/05/2025	$58.20	$58.48	$57.91	$58.32	206,659
07/05/2025	$57.87	$58.06	$57.57	$57.58	26,184
06/05/2025	$57.89	$57.90	$57.36	$57.85	62,480
05/05/2025	$57.81	$58.21	$57.81	$58.21	40,900
02/05/2025	$57.81	$58.27	$57.70	$58.21	198,666
01/05/2025	$57.64	$58.06	$57.64	$58.01	49,742
30/04/2025	$56.94	$56.98	$56.01	$56.55	64,369
29/04/2025	$56.90	$56.91	$56.61	$56.77	42,349
28/04/2025	$56.61	$56.95	$56.31	$56.38	42,220
25/04/2025	$56.64	$56.64	$56.09	$56.29	143,301
24/04/2025	$54.99	$55.94	$54.70	$55.92	26,534
23/04/2025	$55.16	$56.13	$55.16	$55.43	75,590
22/04/2025	$53.61	$54.14	$53.27	$54.09	17,750
21/04/2025	$54.65	$54.80	$54.15	$54.33	20,451
18/04/2025	$54.65	$54.80	$54.15	$54.33	20,451
17/04/2025	$54.65	$54.80	$54.15	$54.33	20,451
16/04/2025	$54.70	$55.03	$54.70	$55.00	5,010
15/04/2025	$55.48	$55.83	$55.33	$55.62	17,851
14/04/2025	$55.69	$56.05	$55.46	$55.59	48,368
11/04/2025	$54.52	$54.60	$53.69	$53.91	101,919
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