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

(SPPY)
Sector: n/a
3,434.75p
15.75p 0.46
Last updated: 13:12:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 3,123.00p 3,112.00p 3,088.50p 3,102.50p 35
16/07/2024 3,123.00p 3,147.00p 3,115.00p 3,140.00p 213
15/07/2024 3,123.00p 3,131.75p 3,121.00p 3,131.75p 28
12/07/2024 3,130.00p 3,116.25p 3,093.40p 3,116.25p 467
11/07/2024 3,130.00p 3,130.41p 3,107.75p 3,107.75p 32
10/07/2024 3,130.00p 3,130.00p 3,127.00p 3,127.00p 759
09/07/2024 3,126.50p 3,127.50p 3,119.99p 3,127.50p 1,126
08/07/2024 3,108.50p 3,113.00p 3,104.25p 3,109.75p 356
05/07/2024 3,106.50p 3,114.57p 3,098.50p 3,100.25p 946
04/07/2024 3,106.50p 3,110.74p 2,961.75p 3,097.50p 150
03/07/2024 3,106.50p 3,106.50p 3,087.00p 3,097.50p 2,025
02/07/2024 3,088.50p 3,100.50p 3,077.00p 3,090.50p 2,423
01/07/2024 3,106.50p 3,089.25p 3,077.18p 3,089.25p 822
28/06/2024 3,106.50p 3,121.00p 3,097.51p 3,107.25p 385
27/06/2024 3,095.50p 3,097.50p 3,089.00p 3,089.00p 983
26/06/2024 3,099.50p 3,099.50p 3,089.00p 3,092.75p 673
25/06/2024 3,070.00p 3,079.21p 3,070.00p 3,079.00p 3,586
24/06/2024 3,094.00p 3,094.00p 3,078.83p 3,086.25p 382
21/06/2024 3,086.50p 3,097.50p 3,092.64p 3,097.50p 2,180
20/06/2024 3,086.50p 3,124.00p 3,105.50p 3,105.50p 248
19/06/2024 3,086.50p 3,176.50p 3,096.25p 3,096.25p 52
18/06/2024 3,086.50p 3,092.25p 3,086.50p 3,092.25p 2,113
17/06/2024 3,068.00p 3,069.75p 3,065.61p 3,069.75p 916
14/06/2024 3,054.50p 3,070.50p 3,050.17p 3,056.25p 2,084
13/06/2024 3,030.00p 3,040.50p 3,030.00p 3,033.25p 2,136
12/06/2024 3,020.00p 3,026.50p 3,011.65p 3,026.50p 78
11/06/2024 2,988.50p 3,003.13p 2,988.00p 2,999.50p 1,254
10/06/2024 2,967.00p 3,002.99p 2,990.00p 2,996.50p 12,314
07/06/2024 2,967.00p 3,009.50p 2,979.00p 3,001.50p 95
06/06/2024 2,967.00p 2,995.06p 2,988.75p 2,988.75p 2,170
05/06/2024 2,967.00p 2,979.25p 2,956.60p 2,979.25p 4,953
04/06/2024 2,967.50p 2,965.00p 2,941.50p 2,941.50p 78
03/06/2024 2,967.50p 2,975.18p 2,941.00p 2,941.00p 1,731
31/05/2024 2,925.50p 2,944.50p 2,913.00p 2,917.50p 530
30/05/2024 2,942.00p 2,960.50p 2,914.50p 2,932.00p 1,810
29/05/2024 2,949.00p 2,956.50p 2,944.50p 2,956.50p 1,991
28/05/2024 2,962.50p 2,971.50p 2,959.75p 2,959.75p 1,237
27/05/2024 2,959.50p 2,961.19p 2,956.00p 2,960.50p 26,265