Market data

Select a section

Ssga Spdr ETFS Europe I Spdr S&P 400 US Mid Cap Ucits ETF

(SPX4)
Sector: n/a
6,954.00p
43.50p 0.63
Last updated: 16:38:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 6,869.00p 6,916.07p 6,842.93p 6,910.50p 10,342
16/06/2025 6,869.00p 6,923.00p 6,859.00p 6,902.00p 9,755
13/06/2025 6,838.00p 6,899.00p 6,824.00p 6,884.00p 6,916
12/06/2025 6,911.00p 6,918.00p 6,864.00p 6,901.00p 15,555
11/06/2025 6,996.00p 7,038.00p 6,983.00p 6,997.00p 3,325
10/06/2025 6,989.00p 7,018.00p 6,981.00p 7,001.00p 6,870
09/06/2025 6,964.00p 6,985.65p 6,940.50p 6,940.50p 4,321
06/06/2025 6,901.00p 6,977.91p 6,888.00p 6,933.00p 19,650
05/06/2025 6,862.00p 6,898.00p 6,812.00p 6,872.00p 6,188
04/06/2025 6,911.00p 6,941.00p 6,866.00p 6,901.00p 2,648
03/06/2025 6,769.00p 6,881.00p 6,769.00p 6,881.00p 4,671
02/06/2025 6,791.00p 6,839.00p 6,737.00p 6,771.50p 15,410
30/05/2025 6,861.00p 6,881.00p 6,831.00p 6,864.00p 3,320
29/05/2025 7,012.00p 7,019.51p 6,842.00p 6,857.00p 8,286
28/05/2025 6,929.00p 6,965.00p 6,892.00p 6,892.00p 2,873
27/05/2025 6,844.00p 6,908.00p 6,833.00p 6,908.00p 5,852
26/05/2025 6,827.00p 6,843.00p 6,652.00p 6,769.00p 7,996
23/05/2025 6,827.00p 6,843.00p 6,652.00p 6,769.00p 7,996
22/05/2025 6,860.00p 6,880.00p 6,808.00p 6,824.50p 4,845
21/05/2025 7,001.00p 7,017.00p 6,936.00p 6,948.00p 13,668
20/05/2025 7,062.00p 7,107.00p 7,050.00p 7,093.00p 10,338
19/05/2025 7,068.00p 7,079.00p 7,004.40p 7,069.00p 5,074
16/05/2025 7,055.00p 7,130.00p 7,055.00p 7,130.00p 6,298
15/05/2025 7,050.00p 7,064.00p 7,016.11p 7,060.00p 5,462
14/05/2025 7,087.00p 7,091.37p 7,038.00p 7,077.50p 4,183
13/05/2025 7,090.00p 7,134.37p 7,072.68p 7,118.00p 4,477
12/05/2025 7,026.00p 7,160.00p 6,986.00p 7,061.00p 10,398
09/05/2025 6,833.00p 6,862.00p 6,795.06p 6,818.00p 27,959
08/05/2025 6,799.00p 6,846.32p 6,758.00p 6,832.00p 19,221
07/05/2025 6,733.00p 6,764.00p 6,682.00p 6,718.00p 6,301
06/05/2025 6,765.00p 6,765.00p 6,657.00p 6,728.50p 13,494
05/05/2025 6,722.00p 6,742.00p 6,687.00p 6,738.00p 43,325
02/05/2025 6,722.00p 6,742.00p 6,687.00p 6,738.00p 43,325
01/05/2025 6,595.00p 6,699.00p 6,571.00p 6,699.00p 6,268
30/04/2025 6,564.00p 6,584.00p 6,441.00p 6,515.00p 10,987
29/04/2025 6,527.00p 6,544.00p 6,487.31p 6,524.50p 27,449
28/04/2025 6,532.00p 6,569.00p 6,496.00p 6,496.00p 7,209
25/04/2025 6,574.00p 6,594.00p 6,497.81p 6,521.00p 15,892
24/04/2025 6,402.00p 6,540.00p 6,395.00p 6,537.00p 74,702
23/04/2025 6,487.00p 6,640.00p 6,458.00p 6,522.50p 57,232
22/04/2025 6,246.00p 6,291.00p 6,208.00p 6,291.00p 46,556
21/04/2025 6,403.00p 6,409.00p 6,326.00p 6,359.00p 25,478
18/04/2025 6,403.00p 6,409.00p 6,326.00p 6,359.00p 25,478
17/04/2025 6,403.00p 6,409.00p 6,326.00p 6,359.00p 25,478
16/04/2025 6,310.00p 6,413.00p 6,298.00p 6,413.00p 10,509
15/04/2025 6,430.00p 6,481.05p 6,374.00p 6,426.50p 35,865
14/04/2025 6,378.00p 6,476.00p 6,361.00p 6,393.50p 23,649
11/04/2025 6,400.00p 6,402.00p 6,198.00p 6,231.50p 23,436
10/04/2025 6,657.00p 6,699.00p 6,347.50p 6,347.50p 30,885
09/04/2025 6,077.00p 6,217.57p 6,002.70p 6,125.50p 5,979
08/04/2025 6,396.00p 6,525.00p 6,369.00p 6,394.00p 7,496
07/04/2025 5,978.00p 6,530.10p 5,978.00p 6,202.50p 17,503
04/04/2025 6,500.00p 6,530.71p 6,182.59p 6,352.50p 6,104
03/04/2025 6,761.00p 6,777.00p 6,517.35p 6,567.00p 7,968
02/04/2025 6,943.00p 7,026.50p 6,887.00p 7,026.50p 10,349
01/04/2025 6,940.00p 6,991.00p 6,890.00p 6,991.00p 5,182
31/03/2025 6,865.00p 6,912.50p 6,805.40p 6,912.50p 10,145
28/03/2025 7,037.00p 7,058.00p 6,917.00p 6,917.00p 5,766
27/03/2025 7,142.00p 7,143.00p 7,037.63p 7,065.00p 6,480
26/03/2025 7,161.00p 7,226.00p 7,153.00p 7,166.50p 8,432
25/03/2025 7,155.00p 7,178.00p 7,148.00p 7,152.50p 9,745
24/03/2025 7,068.00p 7,182.00p 7,060.00p 7,169.00p 2,857
21/03/2025 7,001.00p 7,030.00p 6,942.00p 7,017.50p 6,002
20/03/2025 7,091.00p 7,107.00p 7,036.00p 7,051.00p 4,594
19/03/2025 6,987.00p 7,042.13p 6,977.00p 7,039.00p 3,612
18/03/2025 7,000.00p 7,039.00p 6,957.30p 6,978.00p 6,787
17/03/2025 6,920.00p 7,022.00p 6,905.00p 6,998.00p 22,231
14/03/2025 6,853.00p 6,953.00p 6,838.00p 6,926.00p 3,553
13/03/2025 6,861.00p 6,905.00p 6,802.50p 6,802.50p 7,361
12/03/2025 6,950.00p 6,979.00p 6,856.00p 6,884.50p 41,345
11/03/2025 7,002.00p 7,006.00p 6,872.00p 6,889.50p 8,036
10/03/2025 7,043.00p 7,091.00p 7,018.78p 7,044.00p 11,501
07/03/2025 7,070.00p 7,083.00p 6,978.00p 6,978.00p 10,968
06/03/2025 7,128.00p 7,161.00p 7,076.00p 7,122.00p 12,077
05/03/2025 7,200.00p 7,209.00p 7,079.00p 7,079.00p 10,299
04/03/2025 7,310.00p 7,326.00p 7,102.25p 7,103.50p 5,080
03/03/2025 7,576.00p 7,587.00p 7,454.00p 7,454.00p 6,215
28/02/2025 7,466.00p 7,528.00p 7,454.01p 7,504.00p 7,189
27/02/2025 7,571.00p 7,581.00p 7,479.00p 7,544.50p 5,576
26/02/2025 7,577.00p 7,598.00p 7,493.00p 7,571.00p 14,100
25/02/2025 7,530.00p 7,551.00p 7,450.00p 7,476.00p 2,856
24/02/2025 7,571.00p 7,593.00p 7,507.00p 7,562.50p 121,178
21/02/2025 7,732.00p 7,777.00p 7,635.60p 7,643.00p 4,034
20/02/2025 7,789.00p 7,814.00p 7,690.00p 7,694.00p 5,982
19/02/2025 7,877.00p 7,877.00p 7,809.00p 7,833.00p 5,282
18/02/2025 7,812.00p 7,845.00p 7,775.55p 7,828.50p 7,999
17/02/2025 7,805.00p 7,823.00p 7,793.00p 7,798.00p 1,988
14/02/2025 7,819.00p 7,862.80p 7,798.00p 7,798.00p 6,209
13/02/2025 7,795.00p 7,863.00p 7,781.00p 7,786.00p 6,890
12/02/2025 7,890.00p 7,932.00p 7,784.95p 7,818.50p 9,254
11/02/2025 7,918.00p 7,967.00p 7,888.75p 7,903.00p 16,384
10/02/2025 7,959.00p 8,002.19p 7,930.00p 7,930.00p 3,974
07/02/2025 7,988.00p 8,010.70p 7,930.00p 7,948.50p 16,475
06/02/2025 8,031.00p 8,084.19p 8,012.10p 7,938.50p 4,094
05/02/2025 7,903.00p 7,938.50p 7,890.00p 7,938.50p 12,608
04/02/2025 7,916.00p 7,924.00p 7,868.00p 7,940.50p 10,910
03/02/2025 7,917.00p 7,949.00p 7,857.36p 7,940.50p 13,708
31/01/2025 8,074.00p 8,103.60p 8,064.00p 8,086.50p 7,155
30/01/2025 8,029.00p 8,065.00p 8,008.00p 8,060.50p 2,495
29/01/2025 7,997.00p 8,071.48p 7,992.00p 8,000.00p 4,772
28/01/2025 7,965.00p 8,031.87p 7,959.00p 7,987.00p 10,072
27/01/2025 8,014.00p 8,033.00p 7,941.00p 7,971.00p 33,311
24/01/2025 8,130.00p 8,160.00p 8,060.00p 8,065.50p 31,349
23/01/2025 8,177.00p 8,195.00p 8,113.05p 8,151.00p 6,614
22/01/2025 8,204.00p 8,210.00p 8,177.00p 8,190.00p 10,715
21/01/2025 8,163.00p 8,196.00p 8,126.00p 8,180.00p 11,313
20/01/2025 8,161.00p 8,181.00p 8,114.00p 8,145.00p 14,029
17/01/2025 8,199.00p 8,205.00p 8,129.00p 8,163.00p 8,196
16/01/2025 8,045.00p 8,109.67p 8,031.00p 8,026.50p 5,574
15/01/2025 8,048.00p 8,081.68p 7,921.00p 8,026.50p 7,470
14/01/2025 7,887.00p 7,969.47p 7,877.00p 7,922.00p 7,334
13/01/2025 7,818.00p 7,836.13p 7,761.00p 7,826.50p 5,539
10/01/2025 7,798.00p 7,850.00p 7,740.00p 7,779.00p 12,264
09/01/2025 7,850.00p 7,866.00p 7,806.00p 7,827.50p 2,019
08/01/2025 7,734.00p 7,781.49p 7,712.00p 7,769.00p 6,034
07/01/2025 7,725.00p 7,765.07p 7,702.70p 7,752.00p 33,229
06/01/2025 7,776.00p 7,821.79p 7,741.00p 7,810.00p 7,643
03/01/2025 7,742.00p 7,776.00p 7,688.58p 7,745.50p 3,839
02/01/2025 7,729.00p 7,816.00p 7,690.17p 7,669.00p 6,302
01/01/2025 7,669.00p 7,692.00p 7,626.74p 7,669.00p 1,443
31/12/2024 7,669.00p 7,692.00p 7,626.74p 7,669.00p 1,443
30/12/2024 7,655.00p 7,662.00p 7,564.55p 7,637.00p 4,066
27/12/2024 7,685.00p 7,764.00p 7,646.00p 7,648.00p 12,537
26/12/2024 7,663.00p 7,707.00p 7,630.58p 7,663.00p 2,822
25/12/2024 7,663.00p 7,707.00p 7,630.58p 7,663.00p 2,822
24/12/2024 7,663.00p 7,707.00p 7,630.58p 7,663.00p 2,822
23/12/2024 7,669.00p 7,672.18p 7,576.00p 7,645.00p 13,890
20/12/2024 7,593.00p 7,687.00p 7,536.00p 7,674.50p 8,147
19/12/2024 7,594.00p 7,678.00p 7,547.00p 7,637.50p 36,380
18/12/2024 7,841.00p 7,879.00p 7,820.95p 7,831.00p 16,555

Market data

Select a section