Select a section

SEARCH

Lyxor S&P 500 USD

(LSPU)

Sector: n/a

$61.81

$-0.24 -0.39

Last updated: 17:14:14

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
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