Market data

Select a section

Lyxor S&P 500

(LSPX)
Sector: n/a
4,855.00p
32.50p 0.67
Last updated: 16:38:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 4,430.70p 4,435.21p 4,426.60p 4,426.60p 2,825
20/08/2024 4,430.70p 4,446.73p 4,427.95p 4,427.95p 112
19/08/2024 4,430.70p 4,430.70p 4,414.09p 4,429.35p 268
16/08/2024 4,445.70p 4,445.70p 4,417.30p 4,425.95p 31,039
15/08/2024 4,382.50p 4,429.25p 4,377.63p 4,429.25p 1,792
14/08/2024 4,365.90p 4,368.20p 4,359.50p 4,368.20p 7,448
13/08/2024 4,322.00p 4,338.00p 4,319.10p 4,338.00p 10,612
12/08/2024 4,315.00p 4,327.20p 4,306.90p 4,306.90p 7,378
09/08/2024 4,309.60p 4,314.55p 4,291.55p 4,294.50p 6,535
08/08/2024 4,219.30p 4,287.55p 4,204.20p 4,287.55p 12,018
07/08/2024 4,273.40p 4,310.88p 4,273.40p 4,297.65p 17,766
06/08/2024 4,220.00p 4,274.28p 4,216.25p 4,249.15p 808
05/08/2024 4,203.40p 4,209.30p 4,125.93p 4,207.25p 13,704
02/08/2024 4,368.20p 4,368.20p 4,272.95p 4,272.95p 6,089
01/08/2024 4,465.30p 4,475.16p 4,419.65p 4,419.65p 2,765
31/07/2024 4,400.70p 4,434.50p 4,400.70p 4,434.50p 6,845
30/07/2024 4,390.40p 4,391.29p 4,366.30p 4,366.30p 225
29/07/2024 4,390.40p 4,409.04p 4,373.15p 4,373.15p 2,753
26/07/2024 4,347.90p 4,365.55p 4,355.93p 4,357.45p 613
25/07/2024 4,347.90p 4,357.45p 4,333.63p 4,357.45p 10,821
24/07/2024 4,405.10p 4,405.10p 4,355.40p 4,355.40p 3,033
23/07/2024 4,427.50p 4,452.25p 4,427.10p 4,452.25p 4,574
22/07/2024 4,406.40p 4,433.10p 4,405.73p 4,412.50p 5,623
19/07/2024 4,427.60p 4,427.60p 4,396.60p 4,396.60p 1,322
18/07/2024 4,436.40p 4,448.33p 4,408.20p 4,408.20p 3,982
17/07/2024 4,466.20p 4,466.20p 4,430.10p 4,436.80p 6,807
16/07/2024 4,475.70p 4,489.00p 4,468.78p 4,489.00p 913
15/07/2024 4,468.90p 4,483.20p 4,468.90p 4,483.20p 4,028
12/07/2024 4,442.30p 4,468.20p 4,438.66p 4,468.20p 13,579
11/07/2024 4,486.20p 4,506.71p 4,459.75p 4,459.75p 719
10/07/2024 4,486.20p 4,492.38p 4,484.30p 4,485.95p 612
09/07/2024 4,490.90p 4,494.50p 4,484.75p 4,494.50p 3,593
08/07/2024 4,470.00p 4,470.48p 4,465.72p 4,470.40p 1,133
05/07/2024 4,455.80p 4,460.10p 4,453.18p 4,460.00p 11,349
04/07/2024 4,467.40p 4,471.47p 4,461.70p 4,462.00p 662
03/07/2024 4,467.50p 4,467.50p 4,451.00p 4,451.00p 72
02/07/2024 4,448.50p 4,448.83p 4,448.10p 4,448.10p 17,973
01/07/2024 4,437.80p 4,449.94p 4,435.97p 4,447.80p 5,067
28/06/2024 4,447.70p 4,477.90p 4,477.56p 4,477.90p 558
27/06/2024 4,447.70p 4,463.97p 4,454.37p 4,454.90p 134
26/06/2024 4,447.70p 4,452.60p 4,445.01p 4,452.60p 2,454
25/06/2024 4,434.10p 4,435.40p 4,422.51p 4,435.40p 17
24/06/2024 4,434.10p 4,451.01p 4,431.50p 4,446.45p 321
21/06/2024 4,451.20p 4,458.20p 4,442.20p 4,454.35p 10,639
20/06/2024 4,461.80p 4,470.25p 4,460.40p 4,460.40p 477
19/06/2024 4,438.40p 4,442.35p 4,438.10p 4,441.15p 2,876
18/06/2024 4,440.60p 4,443.04p 4,435.67p 4,440.35p 4,531
17/06/2024 4,407.60p 4,413.25p 4,404.72p 4,413.25p 1,320
14/06/2024 4,340.80p 4,396.45p 4,386.89p 4,396.45p 495
13/06/2024 4,340.80p 4,375.17p 4,368.90p 4,368.90p 3
12/06/2024 4,340.80p 4,355.70p 4,338.60p 4,355.70p 12,826
11/06/2024 4,336.70p 4,336.70p 4,316.18p 4,325.20p 1,109
10/06/2024 4,316.10p 4,323.42p 4,315.40p 4,323.35p 2,946
07/06/2024 4,307.20p 4,331.40p 4,303.40p 4,331.40p 8,002
06/06/2024 4,308.00p 4,312.90p 4,305.40p 4,306.90p 8,465
05/06/2024 4,279.60p 4,289.90p 4,261.62p 4,289.90p 11,455
04/06/2024 4,237.90p 4,243.80p 4,232.10p 4,232.10p 6,623
03/06/2024 4,274.40p 4,278.70p 4,235.00p 4,235.00p 8,833
31/05/2024 4,229.50p 4,236.59p 4,208.75p 4,208.75p 78
30/05/2024 4,256.40p 4,250.78p 4,231.26p 4,234.55p 89
29/05/2024 4,256.40p 4,262.90p 4,247.10p 4,262.90p 31,809
28/05/2024 4,266.90p 4,278.91p 4,266.90p 4,266.90p 458
27/05/2024 4,269.70p 4,278.70p 4,267.98p 4,278.70p 1,724
24/05/2024 4,269.70p 4,278.70p 4,267.98p 4,278.70p 1,724
23/05/2024 4,304.80p 4,311.69p 4,297.30p 4,297.30p 1,821
22/05/2024 4,295.20p 4,296.97p 4,288.86p 4,295.85p 1,326
21/05/2024 4,296.40p 4,295.95p 4,288.70p 4,295.95p 1,569
20/05/2024 4,296.40p 4,308.20p 4,293.71p 4,308.20p 5,117
17/05/2024 4,308.80p 4,302.51p 4,284.65p 4,284.65p 532
16/05/2024 4,308.80p 4,316.20p 4,307.73p 4,314.70p 3,338
15/05/2024 4,282.10p 4,289.00p 4,279.83p 4,289.00p 2,425
14/05/2024 4,266.10p 4,279.58p 4,264.70p 4,264.70p 16,522
13/05/2024 4,274.40p 4,289.29p 4,272.90p 4,272.90p 4,907

Market data

Select a section