Market data

Select a section

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

(SPX4)
Sector: n/a
6,352.50p
-214.50p -3.27
Last updated: 16:36:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/12/2024 7,874.00p 7,933.15p 7,825.58p 7,830.50p 6,544
16/12/2024 7,953.00p 7,989.61p 7,939.50p 7,939.50p 16,599
13/12/2024 7,996.00p 8,022.00p 7,964.99p 7,975.00p 16,317
12/12/2024 7,962.00p 8,000.55p 7,948.00p 7,988.50p 17,790
11/12/2024 7,938.00p 7,988.00p 7,922.90p 7,962.50p 6,549
10/12/2024 7,976.00p 7,989.59p 7,905.00p 7,981.00p 10,194
09/12/2024 8,032.00p 8,036.08p 7,963.49p 7,984.00p 6,119
06/12/2024 8,017.00p 8,051.48p 7,995.16p 8,012.50p 6,300
05/12/2024 8,103.00p 8,109.00p 8,033.00p 8,050.00p 21,399
04/12/2024 8,115.00p 8,141.00p 8,080.00p 8,093.50p 14,642
03/12/2024 8,128.00p 8,148.53p 8,090.50p 8,090.50p 7,310
02/12/2024 8,139.00p 8,171.00p 8,133.00p 8,153.50p 10,419
29/11/2024 8,170.00p 8,201.51p 8,150.00p 8,151.50p 4,711
28/11/2024 8,179.00p 8,199.00p 8,164.69p 8,196.00p 6,580
27/11/2024 8,245.00p 8,258.00p 8,145.00p 8,145.00p 41,874
26/11/2024 8,265.00p 8,278.23p 8,214.00p 8,255.00p 8,981
25/11/2024 8,228.00p 8,337.00p 8,201.68p 8,305.00p 14,365
22/11/2024 8,066.00p 8,154.00p 7,858.00p 7,986.00p 27,637
21/11/2024 7,837.00p 7,986.00p 7,825.00p 7,986.00p 21,812
20/11/2024 7,801.00p 7,827.00p 7,773.00p 7,788.50p 35,843
19/11/2024 7,794.00p 7,796.00p 7,712.68p 7,765.50p 11,054
18/11/2024 7,807.00p 7,828.36p 7,782.22p 7,810.50p 17,302
15/11/2024 7,822.00p 7,866.05p 7,780.00p 7,882.00p 53,778
14/11/2024 7,926.00p 7,984.00p 7,760.00p 7,882.00p 47,873
13/11/2024 7,912.00p 7,975.14p 7,894.59p 7,960.00p 4,853
12/11/2024 7,932.00p 7,981.93p 7,911.50p 7,937.50p 15,070
11/11/2024 7,892.00p 7,938.63p 7,885.39p 7,924.50p 14,833
08/11/2024 7,765.00p 7,820.95p 7,753.00p 7,813.50p 3,105
07/11/2024 7,814.00p 7,858.00p 7,741.88p 7,760.00p 11,273
06/11/2024 7,880.00p 7,924.00p 7,723.98p 7,747.00p 15,219
05/11/2024 7,345.00p 7,405.00p 7,279.00p 7,378.00p 18,789
04/11/2024 7,317.00p 7,400.00p 7,305.00p 7,388.00p 19,756
01/11/2024 7,363.00p 7,383.00p 7,346.00p 7,372.00p 6,167
31/10/2024 7,402.00p 7,422.51p 7,383.31p 7,422.00p 5,856
30/10/2024 7,420.00p 7,468.03p 7,401.00p 7,385.00p 2,860
29/10/2024 7,410.00p 7,419.72p 7,372.00p 7,385.00p 30,904
28/10/2024 7,399.00p 7,414.14p 7,347.00p 7,411.00p 2,102
25/10/2024 7,402.00p 7,405.00p 7,354.50p 7,354.50p 561
24/10/2024 7,386.00p 7,413.37p 7,378.00p 7,397.00p 12,086
23/10/2024 7,416.00p 7,429.00p 7,391.30p 7,397.00p 4,082
22/10/2024 7,429.00p 7,462.92p 7,387.00p 7,409.50p 19,849
21/10/2024 7,530.00p 7,534.00p 7,450.00p 7,450.00p 3,686
18/10/2024 7,495.00p 7,536.00p 7,489.81p 7,500.00p 7,521
17/10/2024 7,550.00p 7,561.00p 7,517.00p 7,517.00p 2,901
16/10/2024 7,535.00p 7,536.00p 7,458.36p 7,536.00p 1,556
15/10/2024 7,447.00p 7,474.12p 7,401.00p 7,465.00p 4,302
14/10/2024 7,406.00p 7,425.00p 7,397.00p 7,422.00p 4,406
11/10/2024 7,312.00p 7,380.00p 7,261.30p 7,380.00p 4,110
10/10/2024 7,282.00p 7,307.00p 7,253.94p 7,287.00p 665
09/10/2024 7,236.00p 7,305.50p 7,221.00p 7,305.50p 4,018
08/10/2024 7,245.00p 7,259.95p 7,214.06p 7,256.50p 3,370
07/10/2024 7,289.00p 7,298.00p 7,244.96p 7,255.50p 4,722

Market data

Select a section