Market data

Select a section

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

(SPX4)
Sector: n/a
8,163.00p
65.00p 0.80
Last updated: 16:38:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section