Market data

Select a section

Lyxor S&P 500

(LSPX)
Sector: n/a
4,928.15p
-15.80p -0.32
Last updated: 16:38:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 4,947.30p 4,959.50p 4,928.15p 4,928.15p 36,824
20/02/2025 4,977.30p 4,983.31p 4,934.60p 4,943.95p 10,232
19/02/2025 4,976.30p 4,992.55p 4,971.20p 4,992.55p 27,703
18/02/2025 4,976.50p 4,992.04p 4,963.79p 4,968.35p 67,564
17/02/2025 4,976.50p 4,981.11p 4,974.40p 4,975.05p 21,155
14/02/2025 4,986.30p 4,987.56p 4,961.10p 4,967.10p 25,964
13/02/2025 4,978.70p 4,978.70p 4,958.51p 4,970.10p 2,722
12/02/2025 4,984.80p 4,988.30p 4,965.60p 4,969.55p 21,981
11/02/2025 5,005.20p 5,013.88p 4,991.47p 4,997.65p 65,110
10/02/2025 5,008.80p 5,013.80p 4,987.20p 5,008.20p 4,484
07/02/2025 5,002.80p 5,002.80p 4,983.20p 4,983.20p 4,345
06/02/2025 5,016.70p 5,016.70p 4,996.85p 4,996.85p 700
05/02/2025 4,915.80p 4,934.10p 4,914.40p 4,930.80p 11,949
04/02/2025 4,936.10p 4,951.72p 4,932.81p 4,943.00p 6,869
03/02/2025 4,922.90p 4,951.71p 4,914.60p 4,943.00p 7,054
31/01/2025 5,015.40p 5,043.80p 5,015.30p 5,030.80p 47,356
30/01/2025 4,985.30p 4,988.50p 4,968.05p 4,968.05p 4,759
29/01/2025 5,000.90p 5,005.83p 4,974.95p 4,974.95p 40,330
28/01/2025 4,955.40p 4,964.65p 4,952.86p 4,964.65p 1,281
27/01/2025 4,939.50p 4,939.50p 4,863.10p 4,906.35p 30,950
24/01/2025 5,034.40p 5,047.72p 5,006.70p 5,013.70p 1,290
23/01/2025 5,048.00p 5,061.40p 5,047.48p 5,056.65p 10,615
22/01/2025 5,013.70p 5,060.50p 5,026.45p 5,060.50p 335
21/01/2025 5,013.70p 5,033.02p 5,009.31p 5,010.50p 47,443
20/01/2025 5,027.10p 5,045.39p 5,007.50p 5,011.30p 25,790
17/01/2025 5,043.20p 5,043.20p 4,996.19p 5,043.05p 5,661
16/01/2025 4,959.40p 5,006.54p 4,973.46p 4,957.80p 2,292
15/01/2025 4,959.40p 4,962.00p 4,884.68p 4,957.80p 2,704
14/01/2025 4,913.40p 4,925.70p 4,891.15p 4,891.15p 7,262
13/01/2025 4,878.20p 4,886.58p 4,872.65p 4,872.65p 1,288
10/01/2025 4,914.90p 4,919.26p 4,880.40p 4,880.40p 7,472
09/01/2025 4,881.30p 4,926.79p 4,906.65p 4,906.65p 449
08/01/2025 4,881.30p 4,895.70p 4,873.00p 4,889.40p 4,177
07/01/2025 4,876.10p 4,884.97p 4,865.80p 4,875.60p 5,174
06/01/2025 4,890.60p 4,917.30p 4,881.62p 4,915.50p 20,708
03/01/2025 4,865.20p 4,878.77p 4,847.59p 4,876.05p 767
02/01/2025 4,839.50p 4,881.76p 4,832.99p 4,876.30p 546
01/01/2025 4,839.50p 4,839.50p 4,839.50p 4,839.50p 3,673
31/12/2024 4,839.50p 4,839.50p 4,839.50p 4,839.50p 3,673
30/12/2024 4,919.70p 4,840.38p 4,789.44p 4,825.05p 812
27/12/2024 4,919.70p 4,919.70p 4,836.00p 4,847.65p 18,836
26/12/2024 4,840.60p 4,880.98p 4,872.65p 4,872.65p 53
25/12/2024 4,840.60p 4,880.98p 4,872.65p 4,872.65p 53
24/12/2024 4,840.60p 4,880.98p 4,872.65p 4,872.65p 53
23/12/2024 4,840.60p 4,850.92p 4,836.91p 4,847.45p 3,413
20/12/2024 4,770.30p 4,838.30p 4,745.00p 4,837.25p 27,869
19/12/2024 4,794.40p 4,814.35p 4,762.45p 4,814.35p 2,870
18/12/2024 4,884.30p 4,892.00p 4,877.20p 4,881.15p 3,117
17/12/2024 4,876.50p 4,882.00p 4,857.93p 4,868.55p 41,440
16/12/2024 4,890.40p 4,907.26p 4,890.40p 4,895.15p 19,765
13/12/2024 4,909.30p 4,913.52p 4,890.60p 4,894.15p 18,654
12/12/2024 4,868.80p 4,889.80p 4,867.74p 4,889.80p 1,426
11/12/2024 4,848.20p 4,876.35p 4,844.70p 4,876.35p 12,339
10/12/2024 4,855.40p 4,863.10p 4,847.87p 4,853.00p 21,208
09/12/2024 4,930.50p 4,942.19p 4,904.10p 4,908.65p 48,957
06/12/2024 4,928.20p 4,946.20p 4,920.13p 4,943.60p 4,555
05/12/2024 4,955.40p 4,950.91p 4,938.30p 4,938.30p 395
04/12/2024 4,955.40p 4,955.40p 4,939.94p 4,942.40p 9,966
03/12/2024 4,940.50p 4,944.40p 4,934.22p 4,939.70p 1,235
02/12/2024 4,946.50p 4,953.40p 4,904.13p 4,943.45p 19,372
29/11/2024 4,912.90p 4,914.20p 4,890.93p 4,913.35p 6,018
28/11/2024 4,906.50p 4,913.38p 4,906.50p 4,895.30p 99
27/11/2024 4,941.50p 4,941.50p 4,892.00p 4,895.30p 49,338
26/11/2024 4,948.50p 4,955.70p 4,918.88p 4,951.50p 4,009
25/11/2024 4,937.10p 4,938.80p 4,932.33p 4,933.55p 14,101
22/11/2024 4,840.70p 4,925.30p 4,894.81p 4,877.00p 352
21/11/2024 4,840.70p 4,877.00p 4,829.85p 4,877.00p 553
20/11/2024 4,840.70p 4,840.70p 4,798.19p 4,805.15p 5,716
19/11/2024 4,813.80p 4,816.30p 4,782.90p 4,814.85p 11,992
18/11/2024 4,814.80p 4,827.30p 4,801.40p 4,824.35p 118,064
15/11/2024 4,832.30p 4,836.84p 4,807.51p 4,865.00p 4,312
14/11/2024 4,869.60p 4,905.10p 4,861.20p 4,865.00p 5,760
13/11/2024 4,859.10p 4,875.50p 4,853.01p 4,872.30p 9,205
12/11/2024 4,855.10p 4,856.70p 4,837.02p 4,855.00p 9,952
11/11/2024 4,829.80p 4,833.27p 4,816.36p 4,822.50p 8,416
08/11/2024 4,763.30p 4,794.40p 4,755.76p 4,794.40p 36,316
07/11/2024 4,756.40p 4,759.72p 4,737.90p 4,747.60p 29,879
06/11/2024 4,739.40p 4,753.99p 4,727.74p 4,731.30p 3,835
05/11/2024 4,571.20p 4,579.25p 4,553.92p 4,579.25p 2,079
04/11/2024 4,571.20p 4,571.20p 4,567.67p 4,568.90p 955
01/11/2024 4,577.40p 4,597.66p 4,577.40p 4,588.05p 5,550
31/10/2024 4,600.70p 4,603.27p 4,592.71p 4,601.80p 1,628
30/10/2024 4,632.10p 4,654.15p 4,641.85p 4,641.85p 582
29/10/2024 4,632.10p 4,640.25p 4,627.56p 4,633.90p 10,499
28/10/2024 4,637.30p 4,655.51p 4,637.30p 4,637.30p 9,306
25/10/2024 4,636.70p 4,649.70p 4,632.86p 4,649.70p 6,382
24/10/2024 4,646.70p 4,646.70p 4,626.90p 4,635.80p 7,294
23/10/2024 4,647.20p 4,654.19p 4,635.80p 4,647.25p 2,241
22/10/2024 4,647.20p 4,648.70p 4,639.42p 4,647.25p 840
21/10/2024 4,647.20p 4,649.36p 4,635.06p 4,637.30p 4,487
18/10/2024 4,639.70p 4,642.05p 4,636.00p 4,642.05p 11,669
17/10/2024 4,623.70p 4,679.49p 4,653.55p 4,653.55p 1,615
16/10/2024 4,623.70p 4,626.85p 4,613.90p 4,626.85p 10,450
15/10/2024 4,629.10p 4,639.72p 4,610.10p 4,610.10p 8,542
14/10/2024 4,596.40p 4,628.71p 4,595.29p 4,627.95p 6,239
11/10/2024 4,574.20p 4,589.40p 4,561.00p 4,589.40p 7,202
10/10/2024 4,563.60p 4,578.50p 4,563.60p 4,578.50p 3,567
09/10/2024 4,530.90p 4,558.75p 4,530.90p 4,558.75p 5,223
08/10/2024 4,505.30p 4,529.00p 4,492.29p 4,529.00p 2,005
07/10/2024 4,525.70p 4,527.56p 4,520.70p 4,526.65p 3,991
04/10/2024 4,477.60p 4,526.97p 4,477.60p 4,500.85p 9,640
03/10/2024 4,462.30p 4,486.00p 4,462.30p 4,486.00p 1
02/10/2024 4,423.30p 4,448.40p 4,416.40p 4,448.40p 4,482
01/10/2024 4,457.70p 4,460.80p 4,419.70p 4,434.50p 18,986
30/09/2024 4,417.50p 4,421.80p 4,412.07p 4,419.40p 7,340
27/09/2024 4,457.10p 4,434.98p 4,432.23p 4,433.60p 1,450
26/09/2024 4,457.10p 4,457.10p 4,415.65p 4,415.65p 2,311
25/09/2024 4,416.10p 4,429.35p 4,414.63p 4,429.35p 180
24/09/2024 4,416.10p 4,425.97p 4,412.85p 4,412.85p 90
23/09/2024 4,416.10p 4,437.17p 4,416.10p 4,421.10p 3,504
20/09/2024 4,405.10p 4,428.41p 4,419.45p 4,419.45p 2,615
19/09/2024 4,405.10p 4,447.83p 4,422.61p 4,444.05p 4,630
18/09/2024 4,405.10p 4,421.01p 4,401.40p 4,401.40p 293
17/09/2024 4,417.30p 4,434.65p 4,409.38p 4,434.65p 224
16/09/2024 4,417.30p 4,409.02p 4,385.50p 4,388.50p 1,710
13/09/2024 4,417.30p 4,417.40p 4,403.14p 4,386.95p 1,037
12/09/2024 4,385.60p 4,401.47p 4,382.41p 4,303.05p 2,079
11/09/2024 4,337.30p 4,338.50p 4,291.80p 4,329.75p 9,713
10/09/2024 4,327.40p 4,329.75p 4,309.38p 4,329.75p 1,347
09/09/2024 4,298.60p 4,302.49p 4,283.02p 4,301.80p 1,467
06/09/2024 4,299.20p 4,299.20p 4,253.40p 4,253.40p 181
05/09/2024 4,335.30p 4,342.56p 4,305.10p 4,305.10p 848
04/09/2024 4,335.30p 4,341.50p 4,327.47p 4,337.95p 8,004
03/09/2024 4,437.90p 4,438.80p 4,390.05p 4,390.05p 21,230
02/09/2024 4,420.50p 4,434.30p 4,417.28p 4,430.70p 5,352
30/08/2024 4,390.10p 4,398.68p 4,389.66p 4,394.95p 7,191
29/08/2024 4,380.60p 4,415.25p 4,365.15p 4,369.20p 9,981
28/08/2024 4,396.30p 4,385.81p 4,369.20p 4,369.20p 229
27/08/2024 4,396.30p 4,379.52p 4,370.60p 4,378.55p 698
26/08/2024 4,428.30p 4,428.58p 4,414.10p 4,414.10p 1,592
23/08/2024 4,428.30p 4,428.58p 4,414.10p 4,414.10p 1,592
22/08/2024 4,428.30p 4,428.58p 4,414.10p 4,414.10p 1,592

Market data

Select a section