Market data

Select a section

SSGA SPDR ETFS Europe I SPDR S&P 500 UCITS ETF

(SPX5)
Sector: n/a
43,102.00p
391.50p 0.92
Last updated: 17:04:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 42,972.00p 43,306.00p 42,927.44p 43,102.00p 9,398
18/09/2024 42,866.00p 42,885.28p 42,582.00p 42,710.50p 9,099
17/09/2024 42,747.00p 43,063.00p 42,746.00p 43,019.50p 8,944
16/09/2024 42,761.00p 42,808.00p 42,555.85p 42,574.50p 6,308
13/09/2024 42,694.00p 42,862.48p 42,658.00p 42,558.50p 15,931
12/09/2024 42,731.00p 42,746.79p 42,485.00p 42,558.50p 7,486
11/09/2024 41,936.00p 42,138.43p 41,652.21p 41,745.00p 13,916
10/09/2024 41,741.00p 42,076.14p 41,738.41p 41,974.00p 27,067
09/09/2024 41,518.00p 41,834.40p 41,515.81p 41,760.00p 12,162
06/09/2024 41,669.00p 41,950.00p 41,276.00p 41,276.00p 6,700
05/09/2024 41,965.00p 42,166.06p 41,782.00p 41,782.00p 7,076
04/09/2024 41,986.00p 42,227.48p 41,947.00p 42,092.00p 13,478
03/09/2024 43,060.00p 43,101.49p 42,482.00p 42,604.00p 8,985
02/09/2024 42,926.00p 43,040.44p 42,853.00p 42,669.50p 5,103
30/08/2024 42,593.00p 42,868.13p 42,593.00p 42,669.50p 3,766
29/08/2024 42,308.00p 42,908.98p 42,296.36p 42,833.50p 6,617
28/08/2024 42,558.00p 42,660.15p 42,349.00p 42,355.00p 8,311
27/08/2024 42,609.00p 42,628.04p 42,376.44p 42,477.50p 9,362
26/08/2024 42,963.00p 43,070.75p 42,834.00p 42,837.00p 7,150
23/08/2024 42,963.00p 43,070.75p 42,834.00p 42,837.00p 7,150
22/08/2024 42,963.00p 43,070.75p 42,834.00p 42,837.00p 7,150
21/08/2024 43,021.00p 43,071.03p 42,918.00p 42,938.00p 5,142
20/08/2024 43,196.00p 43,241.00p 42,928.00p 42,969.50p 7,301
19/08/2024 42,833.00p 43,006.00p 42,763.00p 42,980.50p 9,098
16/08/2024 43,173.00p 43,189.00p 42,784.36p 42,954.50p 8,723
15/08/2024 42,528.00p 43,042.98p 42,447.00p 42,982.00p 8,638
14/08/2024 42,334.00p 42,451.00p 42,136.75p 42,451.00p 12,929
13/08/2024 41,914.00p 42,114.99p 41,826.00p 42,107.00p 11,107
12/08/2024 41,864.00p 42,008.00p 41,694.00p 41,814.00p 14,401
09/08/2024 41,693.00p 41,871.73p 41,628.00p 41,674.00p 8,529
08/08/2024 40,972.00p 41,663.00p 40,795.00p 41,602.00p 14,626
07/08/2024 41,431.00p 41,903.14p 41,393.84p 41,735.00p 47,366
06/08/2024 41,098.00p 41,482.00p 40,950.44p 41,242.50p 10,789
05/08/2024 40,842.00p 40,937.85p 39,958.12p 40,828.50p 11,385
02/08/2024 42,364.00p 42,453.68p 41,395.00p 41,467.50p 10,321
01/08/2024 43,331.00p 43,464.10p 42,890.00p 42,891.50p 9,646
31/07/2024 42,669.00p 43,028.00p 42,656.00p 43,028.00p 11,615
30/07/2024 42,535.00p 42,719.00p 42,338.88p 42,351.00p 10,977
29/07/2024 42,638.00p 42,742.44p 42,376.00p 42,440.50p 8,025
26/07/2024 42,168.00p 42,460.00p 42,142.80p 42,297.50p 11,297
25/07/2024 42,209.00p 42,376.85p 41,905.40p 42,297.50p 10,237
24/07/2024 42,801.00p 42,801.00p 42,246.59p 42,279.00p 8,053
23/07/2024 42,966.00p 43,202.00p 42,900.00p 43,202.00p 7,360
22/07/2024 42,740.00p 42,992.00p 42,670.00p 42,828.00p 19,365
19/07/2024 42,842.00p 42,982.34p 42,674.00p 42,674.00p 3,519
18/07/2024 43,168.00p 43,252.78p 42,800.00p 42,800.00p 6,440
17/07/2024 43,426.00p 43,426.00p 42,964.84p 43,056.00p 3,670
16/07/2024 43,471.00p 43,653.02p 43,343.66p 43,606.00p 5,277
15/07/2024 43,380.00p 43,594.00p 43,342.00p 43,522.50p 4,523
12/07/2024 43,281.00p 43,353.50p 43,090.00p 43,353.50p 13,892
11/07/2024 43,760.00p 43,784.00p 43,271.00p 43,271.00p 5,455
10/07/2024 43,581.00p 43,630.32p 43,488.34p 43,527.00p 6,676
09/07/2024 43,515.00p 43,621.80p 43,513.63p 43,615.50p 11,578
08/07/2024 43,385.00p 43,423.00p 43,319.00p 43,397.00p 3,838
05/07/2024 43,363.00p 43,363.00p 43,172.59p 43,291.00p 4,157
04/07/2024 43,374.00p 43,405.00p 43,274.45p 43,300.00p 10,535
03/07/2024 43,362.00p 43,383.00p 43,050.00p 43,190.00p 6,033
02/07/2024 43,186.00p 43,195.02p 42,984.00p 43,181.50p 5,633
01/07/2024 43,300.00p 43,300.00p 42,996.67p 43,175.00p 7,674
28/06/2024 43,478.00p 43,684.00p 43,392.00p 43,447.50p 14,290
27/06/2024 43,236.00p 43,316.00p 43,186.00p 43,233.50p 5,229
26/06/2024 43,163.00p 43,240.08p 43,125.00p 43,202.00p 17,664
25/06/2024 42,944.00p 43,053.54p 42,857.64p 43,043.00p 6,915
24/06/2024 43,170.00p 43,210.63p 43,017.99p 43,139.00p 5,724
21/06/2024 43,362.00p 43,401.37p 43,219.00p 43,347.50p 6,391
20/06/2024 43,420.00p 43,539.01p 43,381.44p 43,411.50p 4,582
19/06/2024 43,221.00p 43,266.01p 43,193.00p 43,220.00p 6,845
18/06/2024 43,165.00p 43,298.95p 43,130.48p 43,221.00p 10,978
17/06/2024 42,966.00p 42,986.10p 42,857.00p 42,963.50p 5,731
14/06/2024 42,704.00p 42,860.09p 42,525.66p 42,793.50p 8,664
13/06/2024 42,582.00p 42,628.00p 42,463.39p 42,529.00p 2,573
12/06/2024 42,295.00p 42,433.54p 42,203.04p 42,409.50p 7,613
11/06/2024 42,190.00p 42,220.00p 41,939.00p 42,111.00p 4,960
10/06/2024 42,063.00p 42,140.32p 41,990.00p 42,099.00p 15,958
07/06/2024 41,951.00p 42,218.00p 41,855.00p 42,146.00p 5,557
06/06/2024 41,876.00p 42,003.01p 41,876.00p 41,912.50p 4,214
05/06/2024 41,496.00p 41,782.00p 41,424.00p 41,760.00p 9,523
04/06/2024 41,255.00p 41,362.56p 41,168.64p 41,223.50p 7,077
03/06/2024 41,632.00p 41,710.00p 41,232.00p 41,248.50p 30,788
31/05/2024 41,191.00p 41,324.80p 40,913.00p 40,962.00p 13,950
30/05/2024 41,279.00p 41,358.91p 41,190.72p 41,232.00p 19,530
29/05/2024 41,490.00p 41,566.95p 41,350.54p 41,508.50p 12,405
28/05/2024 41,819.00p 41,819.00p 41,498.00p 41,555.00p 13,200
27/05/2024 41,554.00p 41,683.00p 41,505.00p 41,654.00p 4,647
24/05/2024 41,554.00p 41,683.00p 41,505.00p 41,654.00p 4,647
23/05/2024 41,958.00p 42,029.68p 41,741.00p 41,833.00p 11,040
22/05/2024 41,744.00p 41,854.00p 41,733.68p 41,810.00p 4,567
21/05/2024 41,811.00p 41,820.61p 41,739.00p 41,814.50p 5,414
20/05/2024 41,815.00p 41,926.00p 41,789.73p 41,917.50p 2,932
17/05/2024 41,855.00p 41,912.80p 41,709.00p 41,709.00p 4,908
16/05/2024 41,944.00p 42,032.00p 41,916.73p 42,012.50p 2,853
15/05/2024 41,680.00p 41,810.00p 41,561.82p 41,779.00p 4,066
14/05/2024 41,595.00p 41,748.00p 41,514.00p 41,532.00p 4,990
13/05/2024 41,744.00p 41,758.26p 41,570.73p 41,597.50p 7,026
10/05/2024 41,670.00p 41,786.82p 41,653.00p 41,689.50p 7,674
09/05/2024 41,489.00p 41,606.44p 41,418.00p 41,603.00p 4,230
08/05/2024 41,513.00p 41,596.68p 41,377.00p 41,476.00p 5,683
07/05/2024 41,305.00p 41,398.68p 41,204.00p 41,396.00p 4,484
06/05/2024 40,456.00p 40,806.48p 40,415.76p 40,720.50p 8,369
03/05/2024 40,456.00p 40,806.48p 40,415.76p 40,720.50p 8,369
02/05/2024 40,226.00p 40,401.20p 40,145.00p 40,262.00p 13,548
01/05/2024 40,274.00p 40,316.99p 40,118.92p 40,200.00p 7,895
30/04/2024 40,760.00p 40,776.39p 40,557.68p 40,576.00p 5,632
29/04/2024 40,808.00p 40,879.80p 40,692.32p 40,705.50p 5,507
26/04/2024 40,681.00p 40,974.56p 40,561.27p 40,886.00p 5,081
25/04/2024 40,332.00p 40,350.52p 39,994.00p 40,089.00p 12,487
24/04/2024 40,850.00p 40,880.92p 40,643.00p 40,685.50p 5,273
23/04/2024 40,612.00p 40,712.01p 40,443.78p 40,681.50p 5,874
22/04/2024 40,305.00p 40,582.38p 40,254.32p 40,339.00p 5,302
19/04/2024 40,080.00p 40,240.00p 40,023.26p 40,188.00p 5,051
18/04/2024 40,425.00p 40,560.54p 40,271.00p 40,475.50p 6,059
17/04/2024 40,448.00p 40,700.00p 40,364.00p 40,364.00p 6,335
16/04/2024 40,587.00p 40,727.00p 40,496.00p 40,641.00p 6,735
15/04/2024 41,262.00p 41,403.20p 41,138.08p 41,205.00p 10,011
12/04/2024 41,506.00p 41,554.42p 41,297.00p 41,348.50p 5,571
11/04/2024 41,139.00p 41,163.00p 40,925.43p 41,163.00p 5,546
10/04/2024 41,084.00p 41,128.00p 40,752.00p 41,050.00p 8,266
09/04/2024 41,129.00p 41,216.00p 40,683.00p 40,811.00p 7,533
08/04/2024 41,110.00p 41,266.04p 41,101.00p 41,143.00p 6,035
05/04/2024 40,849.00p 41,173.00p 40,796.22p 41,122.50p 6,764
04/04/2024 41,261.00p 41,418.64p 41,229.00p 41,371.00p 8,882
03/04/2024 41,305.00p 41,399.00p 41,258.32p 41,314.00p 12,734
02/04/2024 41,505.00p 41,938.01p 41,202.78p 41,276.00p 23,779
01/04/2024 41,529.00p 41,621.91p 41,473.33p 41,504.00p 7,220
29/03/2024 41,529.00p 41,621.91p 41,473.33p 41,504.00p 7,220
28/03/2024 41,529.00p 41,621.91p 41,473.33p 41,504.00p 7,220
27/03/2024 41,366.00p 41,494.00p 41,232.00p 41,291.00p 10,546
26/03/2024 41,325.00p 41,381.80p 41,298.00p 41,361.00p 8,192
25/03/2024 41,454.00p 41,476.13p 41,202.00p 41,286.00p 10,657
22/03/2024 41,543.00p 41,678.00p 41,429.00p 41,473.00p 10,144
21/03/2024 41,051.00p 41,473.00p 40,955.28p 41,442.00p 9,395
20/03/2024 40,661.00p 40,779.36p 40,648.51p 40,654.00p 6,514

Market data

Select a section