Market data

Select a section

SSGA SPDR ETFS Europe I S&P 500 Esg Leaders Ucits Etf

(SPPY)
Sector: n/a
3,525.50p
51.50p 1.48
Last updated: 16:45:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,504.50p 3,525.50p 3,483.11p 3,525.50p 164
16/01/2025 3,502.00p 3,508.19p 3,472.00p 3,468.50p 474
15/01/2025 3,471.00p 3,471.00p 3,420.88p 3,468.50p 2,435
14/01/2025 3,427.50p 3,450.70p 3,414.50p 3,421.00p 6,295
13/01/2025 3,444.50p 3,409.95p 3,397.56p 3,401.00p 2,119
10/01/2025 3,444.50p 3,452.00p 3,406.46p 3,408.25p 2,075
09/01/2025 3,429.00p 3,458.00p 3,429.00p 3,436.00p 833
08/01/2025 3,380.00p 3,429.00p 3,380.00p 3,421.00p 8,937
07/01/2025 3,429.00p 3,431.77p 3,411.50p 3,412.75p 5,818
06/01/2025 3,444.00p 3,451.50p 3,421.30p 3,447.00p 5,654
03/01/2025 3,383.50p 3,415.30p 3,383.50p 3,415.25p 3,087
02/01/2025 3,407.00p 3,430.00p 3,399.00p 3,419.00p 2,828
01/01/2025 3,383.00p 3,407.00p 3,383.00p 3,395.25p 113
31/12/2024 3,383.00p 3,407.00p 3,383.00p 3,395.25p 113
30/12/2024 3,404.00p 3,414.00p 3,364.12p 3,383.50p 984
27/12/2024 3,468.50p 3,471.00p 3,395.50p 3,403.50p 198
26/12/2024 3,431.50p 3,433.00p 3,419.25p 3,419.25p 101
25/12/2024 3,431.50p 3,433.00p 3,419.25p 3,419.25p 101
24/12/2024 3,431.50p 3,433.00p 3,419.25p 3,419.25p 101
23/12/2024 3,412.00p 3,412.50p 3,387.04p 3,401.50p 826
20/12/2024 3,360.50p 3,395.00p 3,329.00p 3,394.75p 1,068
19/12/2024 3,348.00p 3,380.50p 3,348.00p 3,380.50p 6,661
18/12/2024 3,428.50p 3,434.50p 3,418.00p 3,434.50p 2,356
17/12/2024 3,415.50p 3,423.50p 3,404.07p 3,410.25p 305
16/12/2024 3,436.50p 3,456.00p 3,426.75p 3,426.75p 789
13/12/2024 3,467.00p 3,467.50p 3,432.75p 3,432.75p 2,546
12/12/2024 3,399.00p 3,443.25p 3,428.00p 3,443.25p 2,499
11/12/2024 3,399.00p 3,428.25p 3,399.00p 3,428.25p 1,329
10/12/2024 3,428.50p 3,421.45p 3,410.10p 3,417.00p 464
09/12/2024 3,428.50p 3,430.50p 3,400.00p 3,404.00p 1,969
06/12/2024 3,421.50p 3,438.00p 3,420.08p 3,427.00p 280
05/12/2024 3,448.50p 3,439.50p 3,428.91p 3,429.00p 1,241
04/12/2024 3,448.50p 3,448.50p 3,427.50p 3,427.50p 717
03/12/2024 3,411.50p 3,435.50p 3,411.50p 3,426.00p 126
02/12/2024 3,412.50p 3,439.00p 3,402.54p 3,431.00p 1,989
29/11/2024 3,412.50p 3,411.25p 3,402.00p 3,411.25p 167
28/11/2024 3,412.50p 3,413.00p 3,399.50p 3,405.25p 297
27/11/2024 3,410.00p 3,448.50p 3,394.88p 3,395.50p 374
26/11/2024 3,452.00p 3,437.50p 3,422.02p 3,437.50p 1,519
25/11/2024 3,452.00p 3,452.00p 3,432.42p 3,436.00p 769
22/11/2024 3,375.50p 3,430.00p 3,404.68p 3,388.75p 1,195
21/11/2024 3,375.50p 3,388.90p 3,356.85p 3,353.50p 1,100
20/11/2024 3,372.50p 3,373.50p 3,335.50p 3,353.50p 345
19/11/2024 3,371.00p 3,371.00p 3,328.11p 3,354.75p 461
18/11/2024 3,367.50p 3,367.50p 3,338.44p 3,357.00p 541
15/11/2024 3,402.50p 3,357.00p 3,342.75p 3,377.50p 59
14/11/2024 3,402.50p 3,402.50p 3,377.50p 3,377.50p 46
13/11/2024 3,375.50p 3,378.50p 3,363.33p 3,376.50p 1,697
12/11/2024 3,381.00p 3,381.00p 3,350.08p 3,375.25p 1,495
11/11/2024 3,359.00p 3,359.00p 3,341.89p 3,351.50p 4,372
08/11/2024 3,268.00p 3,326.00p 3,308.22p 3,326.00p 1,580
07/11/2024 3,268.00p 3,299.39p 3,268.00p 3,289.25p 361
06/11/2024 3,272.50p 3,304.50p 3,272.00p 3,280.00p 2,471
05/11/2024 3,153.00p 3,169.50p 3,150.28p 3,169.50p 6,855
04/11/2024 3,171.00p 3,173.50p 3,149.00p 3,156.75p 8,351
01/11/2024 3,178.50p 3,178.50p 3,167.06p 3,171.50p 31
31/10/2024 3,184.50p 3,185.50p 3,174.50p 3,182.00p 7,502
30/10/2024 3,213.50p 3,228.19p 3,206.30p 3,218.50p 1,226
29/10/2024 3,226.00p 3,226.00p 3,204.61p 3,209.25p 234
28/10/2024 3,217.50p 3,232.94p 3,215.75p 3,215.75p 580
25/10/2024 3,217.50p 3,234.50p 3,212.25p 3,224.75p 3,385
24/10/2024 3,217.50p 3,221.35p 3,208.00p 3,204.00p 574
23/10/2024 3,218.00p 3,225.23p 3,204.00p 3,204.00p 742
22/10/2024 3,218.00p 3,216.50p 3,198.14p 3,212.25p 452
21/10/2024 3,218.00p 3,218.00p 3,199.25p 3,199.25p 1,898
18/10/2024 3,195.50p 3,207.69p 3,195.50p 3,206.50p 1,339
17/10/2024 3,229.00p 3,230.50p 3,216.34p 3,216.50p 820
16/10/2024 3,194.50p 3,199.75p 3,189.50p 3,199.75p 18
15/10/2024 3,211.00p 3,211.00p 3,185.07p 3,188.00p 106
14/10/2024 3,164.50p 3,202.00p 3,164.50p 3,196.75p 10
11/10/2024 3,164.00p 3,167.75p 3,153.62p 3,167.75p 3,151
10/10/2024 3,130.00p 3,165.75p 3,159.00p 3,165.75p 20
09/10/2024 3,130.00p 3,155.25p 3,130.00p 3,155.25p 1,427
08/10/2024 3,130.50p 3,134.00p 3,112.10p 3,131.75p 4,150
07/10/2024 3,126.00p 3,134.50p 3,120.09p 3,131.50p 1,132
04/10/2024 3,126.00p 3,126.50p 3,094.02p 3,111.00p 348
03/10/2024 3,111.00p 3,116.50p 3,087.50p 3,105.25p 1,281
02/10/2024 3,072.50p 3,078.50p 3,054.75p 3,075.75p 802
01/10/2024 3,072.50p 3,094.91p 3,057.50p 3,064.75p 11,101
30/09/2024 3,055.50p 3,066.50p 3,055.50p 3,061.25p 6,379
27/09/2024 3,070.50p 3,070.50p 3,061.11p 3,070.25p 26
26/09/2024 3,085.00p 3,085.00p 3,051.00p 3,051.00p 215
25/09/2024 3,052.50p 3,058.25p 3,045.50p 3,058.25p 295
24/09/2024 3,059.50p 3,068.00p 3,036.55p 3,045.00p 441
23/09/2024 3,059.50p 3,060.00p 3,046.00p 3,048.25p 453
20/09/2024 3,045.00p 3,062.44p 3,046.75p 3,046.75p 370
19/09/2024 3,045.00p 3,081.39p 3,073.75p 3,073.75p 185
18/09/2024 3,045.00p 3,045.00p 3,036.97p 3,037.00p 162
17/09/2024 3,047.50p 3,061.00p 3,046.81p 3,061.00p 273
16/09/2024 3,028.00p 3,045.50p 3,028.00p 3,032.25p 2,682
13/09/2024 2,999.00p 3,081.25p 2,988.75p 3,029.50p 0
12/09/2024 2,999.00p 3,042.60p 3,023.00p 2,973.50p 3,817
11/09/2024 2,999.00p 2,999.00p 2,973.50p 2,992.50p 1
10/09/2024 2,972.50p 2,994.00p 2,972.50p 2,992.50p 1,309
09/09/2024 2,974.50p 2,979.00p 2,965.20p 2,972.25p 122
06/09/2024 2,986.50p 2,989.50p 2,940.00p 2,940.00p 5,791
05/09/2024 2,990.00p 3,004.00p 2,972.25p 2,972.25p 4,518
04/09/2024 3,061.00p 3,000.50p 2,984.08p 2,994.50p 1,654
03/09/2024 3,061.00p 3,112.44p 3,030.88p 3,031.00p 2,117
02/09/2024 3,066.50p 3,069.00p 3,058.03p 3,041.50p 633
30/08/2024 3,045.00p 3,058.50p 3,041.50p 3,041.50p 9,670
29/08/2024 3,051.00p 3,060.50p 3,035.54p 3,060.50p 23,400
28/08/2024 3,048.00p 3,050.27p 3,030.25p 3,030.25p 220
27/08/2024 3,037.50p 3,052.74p 3,033.00p 3,040.00p 452
26/08/2024 3,076.00p 3,075.07p 3,056.00p 3,056.00p 88
23/08/2024 3,076.00p 3,075.07p 3,056.00p 3,056.00p 88
22/08/2024 3,076.00p 3,075.07p 3,056.00p 3,056.00p 88
21/08/2024 3,076.00p 3,076.00p 3,068.25p 3,068.25p 180
20/08/2024 3,075.50p 3,088.16p 3,063.00p 3,070.75p 228
19/08/2024 3,068.00p 3,072.75p 3,059.00p 3,072.75p 441
16/08/2024 3,068.00p 3,069.50p 3,068.00p 3,067.50p 5
15/08/2024 3,036.50p 3,070.00p 3,030.87p 3,067.50p 1,053
14/08/2024 2,976.50p 3,021.50p 3,008.00p 3,021.50p 5
13/08/2024 2,976.50p 3,006.32p 2,976.50p 3,006.00p 380
12/08/2024 2,979.00p 2,987.95p 2,977.50p 2,978.75p 5,968
09/08/2024 2,987.00p 2,987.00p 2,964.25p 2,964.25p 202
08/08/2024 2,921.00p 2,970.25p 2,916.53p 2,970.25p 68
07/08/2024 2,965.00p 3,000.00p 2,957.00p 2,982.25p 1,429
06/08/2024 2,934.50p 2,952.50p 2,931.50p 2,949.50p 3,568
05/08/2024 2,931.00p 2,931.50p 2,895.00p 2,921.75p 3,108
02/08/2024 3,090.50p 3,090.50p 2,980.00p 2,980.00p 358
01/08/2024 3,110.00p 3,122.50p 3,075.50p 3,075.50p 489
31/07/2024 3,070.00p 3,092.50p 3,065.56p 3,091.00p 1,059
30/07/2024 3,047.00p 3,074.50p 3,040.25p 3,040.25p 32
29/07/2024 3,074.50p 3,076.00p 3,053.00p 3,053.00p 754
26/07/2024 3,036.00p 3,045.50p 3,036.00p 3,043.00p 238
25/07/2024 3,033.50p 3,043.00p 3,021.50p 3,043.00p 5,021
24/07/2024 3,094.00p 3,094.00p 3,033.50p 3,036.50p 220
23/07/2024 3,103.50p 3,115.00p 3,103.50p 3,113.25p 95
22/07/2024 3,084.00p 3,102.00p 3,080.00p 3,090.75p 440
19/07/2024 3,086.00p 3,095.50p 3,076.50p 3,076.50p 495
18/07/2024 3,123.00p 3,115.22p 3,093.50p 3,093.50p 322

Market data

Select a section