Market data

Select a section

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

(SPX4)
Sector: n/a
7,813.50p
53.50p 0.69
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 7,219.00p 7,337.00p 7,196.00p 7,252.00p 8,694
03/10/2024 7,199.00p 7,225.94p 7,184.00p 7,198.50p 4,093
02/10/2024 7,094.00p 7,174.26p 7,087.00p 7,157.00p 4,097
01/10/2024 7,144.00p 7,171.00p 7,077.42p 7,129.50p 6,218
30/09/2024 7,105.00p 7,141.11p 7,085.31p 7,122.00p 6,599
27/09/2024 7,121.00p 7,186.00p 7,120.00p 7,180.50p 5,364
26/09/2024 7,132.00p 7,182.87p 7,108.50p 7,108.50p 6,209
25/09/2024 7,138.00p 7,161.63p 7,100.00p 7,121.50p 5,108
24/09/2024 7,158.00p 7,188.15p 7,136.00p 7,149.00p 2,267
23/09/2024 7,190.00p 7,192.00p 7,131.25p 7,140.00p 1,748
20/09/2024 7,195.00p 7,197.93p 7,138.00p 7,147.00p 3,063
19/09/2024 7,194.00p 7,265.00p 7,187.00p 7,118.50p 5,252
18/09/2024 7,107.00p 7,146.81p 7,096.00p 7,118.50p 4,167
17/09/2024 7,149.00p 7,185.00p 7,084.52p 7,185.00p 3,488
16/09/2024 7,081.00p 7,089.43p 7,040.30p 7,052.50p 2,379
13/09/2024 6,999.00p 7,051.86p 6,988.55p 6,959.00p 17,697
12/09/2024 6,963.00p 6,970.00p 6,915.17p 6,843.50p 1,893
11/09/2024 6,832.00p 6,886.09p 6,832.00p 6,901.00p 1,499
10/09/2024 6,917.00p 6,919.39p 6,872.00p 6,901.00p 1,048
09/09/2024 6,894.00p 6,933.00p 6,869.00p 6,920.00p 3,283
06/09/2024 6,900.00p 6,961.00p 6,847.00p 6,847.00p 2,838
05/09/2024 6,936.00p 6,992.44p 6,919.00p 6,919.00p 4,143
04/09/2024 6,999.00p 7,031.00p 6,974.08p 7,004.00p 2,293
03/09/2024 7,180.00p 7,212.00p 7,088.00p 7,107.00p 1,138
02/09/2024 7,162.00p 7,199.00p 7,162.00p 7,138.50p 6,387
30/08/2024 7,144.00p 7,169.02p 7,130.00p 7,138.50p 2,118
29/08/2024 7,124.00p 7,176.86p 7,112.00p 7,165.00p 1,942
28/08/2024 7,098.00p 7,129.00p 7,094.42p 7,098.00p 1,498
27/08/2024 7,140.00p 7,182.05p 7,081.20p 7,097.50p 1,632
26/08/2024 7,100.00p 7,133.09p 7,087.00p 7,109.00p 1,814
23/08/2024 7,100.00p 7,133.09p 7,087.00p 7,109.00p 1,814
22/08/2024 7,100.00p 7,133.09p 7,087.00p 7,109.00p 1,814
21/08/2024 7,090.00p 7,114.43p 7,089.41p 7,098.00p 15,964
20/08/2024 7,163.00p 7,176.42p 7,071.00p 7,071.00p 4,119
19/08/2024 7,150.00p 7,150.00p 7,103.00p 7,142.50p 5,069
16/08/2024 7,120.00p 7,174.48p 7,103.84p 7,123.00p 993
15/08/2024 7,137.00p 7,166.00p 7,009.59p 7,159.00p 1,532
14/08/2024 7,050.00p 7,050.00p 7,007.00p 7,027.50p 1,222
13/08/2024 6,984.00p 7,009.82p 6,948.00p 6,993.00p 1,143
12/08/2024 7,020.00p 7,050.79p 6,976.00p 6,976.00p 2,593
09/08/2024 7,023.00p 7,084.00p 7,010.00p 7,018.00p 3,020
08/08/2024 6,967.00p 7,023.50p 6,900.00p 7,023.50p 1,328
07/08/2024 7,004.00p 7,080.72p 7,004.00p 7,038.50p 12,051
06/08/2024 6,977.00p 7,027.00p 6,908.00p 6,949.00p 1,337
05/08/2024 6,729.00p 6,878.00p 6,666.29p 6,973.50p 5,465
02/08/2024 6,966.00p 7,237.99p 6,966.00p 7,255.00p 4,010
01/08/2024 7,374.00p 7,438.92p 7,255.00p 7,255.00p 3,949
31/07/2024 7,404.00p 7,409.00p 7,348.26p 7,397.50p 2,942
30/07/2024 7,323.00p 7,351.10p 7,297.49p 7,327.00p 2,384
29/07/2024 7,337.00p 7,384.20p 7,292.00p 7,292.00p 16,577
26/07/2024 7,250.00p 7,312.49p 7,232.00p 7,227.50p 4,542
25/07/2024 7,125.00p 7,230.83p 7,059.00p 7,227.50p 1,899
24/07/2024 7,221.00p 7,251.00p 7,160.00p 7,200.00p 4,145
23/07/2024 7,218.00p 7,260.00p 7,193.00p 7,245.00p 1,119
22/07/2024 7,154.00p 7,172.00p 7,113.46p 7,172.00p 7,526
19/07/2024 7,236.00p 7,192.00p 7,114.00p 7,114.00p 1,012
18/07/2024 7,236.00p 7,306.19p 7,213.00p 7,231.00p 2,996
17/07/2024 7,285.00p 7,320.00p 7,248.00p 7,276.00p 4,989
16/07/2024 7,210.00p 7,298.00p 7,165.06p 7,298.00p 26,603
15/07/2024 7,141.00p 7,186.00p 7,139.74p 7,185.50p 2,430
12/07/2024 7,018.00p 7,143.00p 7,094.00p 7,143.00p 1,957
11/07/2024 7,018.00p 7,078.49p 6,923.00p 7,074.50p 4,437
10/07/2024 6,917.00p 6,922.00p 6,894.00p 6,908.50p 16,545
09/07/2024 6,941.00p 6,953.51p 6,898.57p 6,902.00p 3,323
08/07/2024 6,914.00p 6,973.00p 6,910.00p 6,934.50p 8,817
05/07/2024 6,928.00p 6,994.81p 6,902.00p 6,902.00p 8,356
04/07/2024 7,075.00p 7,013.00p 6,978.00p 6,988.00p 1,036
03/07/2024 7,075.00p 7,021.00p 6,987.50p 6,987.50p 1,856
02/07/2024 7,075.00p 7,007.00p 6,970.00p 7,003.50p 10,293
01/07/2024 7,075.00p 7,090.52p 7,008.00p 7,010.00p 1,558
28/06/2024 7,095.00p 7,122.00p 7,073.99p 7,094.00p 2,242
27/06/2024 7,015.00p 7,058.00p 6,981.00p 7,032.50p 2,033
26/06/2024 7,015.00p 7,057.80p 7,013.35p 7,036.00p 2,696
25/06/2024 7,015.00p 7,109.49p 7,032.00p 7,032.00p 1,958
24/06/2024 7,015.00p 7,144.80p 7,073.38p 7,141.50p 1,530
21/06/2024 7,015.00p 7,082.36p 7,041.48p 7,068.50p 5,064
20/06/2024 7,015.00p 7,077.00p 7,051.50p 7,051.50p 4,069
19/06/2024 7,015.00p 7,038.57p 7,007.00p 7,009.50p 3,067
18/06/2024 7,015.00p 7,041.10p 7,005.00p 7,037.00p 17,579
17/06/2024 6,984.00p 6,989.06p 6,945.64p 6,975.00p 2,878
14/06/2024 6,984.00p 7,019.01p 6,941.00p 6,956.50p 1,748
13/06/2024 6,984.00p 7,042.62p 6,984.00p 6,986.00p 5,030
12/06/2024 6,981.00p 7,093.29p 6,966.20p 7,063.00p 4,742
11/06/2024 6,968.00p 7,023.13p 6,948.56p 6,968.00p 677
10/06/2024 6,978.00p 6,991.22p 6,921.00p 6,989.00p 5,986
07/06/2024 7,029.00p 7,042.70p 6,986.36p 7,013.00p 4,810
06/06/2024 7,018.00p 7,036.12p 7,018.00p 7,034.00p 2,201
05/06/2024 6,991.00p 7,032.50p 6,970.36p 7,032.50p 1,546
04/06/2024 7,031.00p 7,051.85p 6,997.00p 6,997.00p 1,953
03/06/2024 7,031.00p 7,232.00p 7,070.00p 7,070.00p 1,717
31/05/2024 7,031.00p 7,102.00p 7,056.24p 7,068.50p 20,509
30/05/2024 7,031.00p 7,069.00p 6,998.00p 7,069.00p 1,304
29/05/2024 7,097.00p 7,043.08p 6,989.55p 7,014.00p 3,568
28/05/2024 7,097.00p 7,147.43p 7,094.54p 7,097.00p 1,485
27/05/2024 7,196.00p 7,125.00p 7,098.58p 7,124.50p 1,341
24/05/2024 7,196.00p 7,125.00p 7,098.58p 7,124.50p 1,341
23/05/2024 7,196.00p 7,196.80p 7,121.00p 7,138.50p 3,750
22/05/2024 7,196.00p 7,224.00p 7,187.83p 7,196.00p 7,832
21/05/2024 7,254.00p 7,254.00p 7,215.09p 7,232.00p 2,246
20/05/2024 7,248.00p 7,272.00p 7,244.07p 7,272.00p 5,167
17/05/2024 7,322.00p 7,278.83p 7,228.50p 7,228.50p 1,287
16/05/2024 7,322.00p 7,325.06p 7,292.50p 7,292.50p 1,519
15/05/2024 7,307.00p 7,345.00p 7,307.00p 7,312.50p 10,208
14/05/2024 7,329.00p 7,339.98p 7,281.00p 7,309.50p 4,597
13/05/2024 7,312.00p 7,327.55p 7,286.00p 7,300.00p 1,771
10/05/2024 7,315.00p 7,329.00p 7,278.00p 7,281.00p 5,460

Market data

Select a section