SSGA SPDR ETFS Europe I S&P 400 US Mid Cap UCITS Etf
(SPY4)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$99.28
|
$99.83
|
$99.16
|
$99.66
|
42,679
|
|
16/01/2025
|
$98.58
|
$99.08
|
$98.06
|
$98.14
|
36,192
|
|
15/01/2025
|
$97.31
|
$99.32
|
$97.29
|
$98.14
|
62,698
|
|
14/01/2025
|
$96.29
|
$97.16
|
$96.03
|
$96.58
|
44,539
|
|
13/01/2025
|
$94.82
|
$95.27
|
$94.20
|
$95.20
|
52,201
|
|
10/01/2025
|
$96.27
|
$96.51
|
$94.82
|
$94.86
|
65,825
|
|
09/01/2025
|
$96.37
|
$96.56
|
$96.06
|
$96.21
|
33,683
|
|
08/01/2025
|
$96.37
|
$96.48
|
$95.31
|
$96.11
|
79,854
|
|
07/01/2025
|
$97.36
|
$97.37
|
$96.03
|
$96.56
|
177,492
|
|
06/01/2025
|
$96.77
|
$97.97
|
$96.69
|
$97.93
|
32,614
|
|
03/01/2025
|
$95.95
|
$96.30
|
$95.34
|
$96.15
|
22,574
|
|
02/01/2025
|
$96.32
|
$99.66
|
$95.99
|
$96.32
|
49,124
|
|
01/01/2025
|
$95.56
|
$96.22
|
$95.56
|
$96.00
|
8,930
|
|
31/12/2024
|
$95.56
|
$96.22
|
$95.56
|
$96.00
|
8,930
|
|
30/12/2024
|
$95.97
|
$96.32
|
$94.86
|
$95.57
|
29,868
|
|
27/12/2024
|
$96.99
|
$97.21
|
$96.09
|
$96.41
|
67,018
|
|
26/12/2024
|
$96.13
|
$96.96
|
$96.13
|
$96.18
|
472
|
|
25/12/2024
|
$96.13
|
$96.56
|
$96.06
|
$96.18
|
16,190
|
|
24/12/2024
|
$96.13
|
$96.56
|
$96.06
|
$96.18
|
16,190
|
|
23/12/2024
|
$96.20
|
$96.30
|
$95.26
|
$95.64
|
68,620
|
|
20/12/2024
|
$94.93
|
$96.66
|
$94.25
|
$96.66
|
66,379
|
|
19/12/2024
|
$95.71
|
$96.94
|
$95.42
|
$95.94
|
196,964
|
|
18/12/2024
|
$99.55
|
$99.99
|
$99.26
|
$99.40
|
56,950
|
|
17/12/2024
|
$100.38
|
$100.45
|
$99.41
|
$99.44
|
47,221
|
|
16/12/2024
|
$100.55
|
$101.16
|
$100.22
|
$100.78
|
135,820
|
|
13/12/2024
|
$101.11
|
$101.41
|
$100.48
|
$100.78
|
64,640
|
|
12/12/2024
|
$101.60
|
$101.75
|
$101.16
|
$101.52
|
98,529
|
|
11/12/2024
|
$101.05
|
$101.81
|
$100.94
|
$101.53
|
79,613
|
|
10/12/2024
|
$101.73
|
$101.91
|
$100.74
|
$101.62
|
55,527
|
|
09/12/2024
|
$102.42
|
$102.75
|
$101.85
|
$102.00
|
88,667
|
|
06/12/2024
|
$102.20
|
$102.93
|
$102.08
|
$102.18
|
221,542
|
|
05/12/2024
|
$102.99
|
$103.16
|
$102.45
|
$102.62
|
156,739
|
|
04/12/2024
|
$102.88
|
$103.05
|
$102.60
|
$102.97
|
541,886
|
|
03/12/2024
|
$102.93
|
$103.21
|
$102.32
|
$102.40
|
204,982
|
|
02/12/2024
|
$103.21
|
$103.63
|
$102.68
|
$103.17
|
778,349
|
|
29/11/2024
|
$103.91
|
$104.28
|
$103.43
|
$103.59
|
145,583
|
|
28/11/2024
|
$103.42
|
$103.95
|
$103.40
|
$103.19
|
37,167
|
|
27/11/2024
|
$103.82
|
$104.53
|
$103.12
|
$103.19
|
298,587
|
|
26/11/2024
|
$103.59
|
$104.25
|
$103.04
|
$103.45
|
141,429
|
|
25/11/2024
|
$103.39
|
$104.72
|
$103.03
|
$104.38
|
84,354
|
|
22/11/2024
|
$101.09
|
$102.02
|
$100.69
|
$100.49
|
48,971
|
|
21/11/2024
|
$99.12
|
$100.72
|
$98.80
|
$100.49
|
109,233
|
|
20/11/2024
|
$98.89
|
$99.11
|
$98.12
|
$98.54
|
138,806
|
|
19/11/2024
|
$98.68
|
$98.81
|
$97.48
|
$98.40
|
73,817
|
|
18/11/2024
|
$98.41
|
$98.93
|
$98.34
|
$98.93
|
109,615
|
|
15/11/2024
|
$99.01
|
$99.58
|
$98.26
|
$100.26
|
202,616
|
|
14/11/2024
|
$100.50
|
$100.98
|
$100.16
|
$100.26
|
163,307
|
|
13/11/2024
|
$100.54
|
$101.90
|
$100.53
|
$101.31
|
255,436
|
|
12/11/2024
|
$101.89
|
$102.21
|
$101.21
|
$101.54
|
151,440
|
|
11/11/2024
|
$101.78
|
$102.44
|
$101.67
|
$102.44
|
1,478,557
|
|
08/11/2024
|
$101.09
|
$101.17
|
$100.42
|
$100.90
|
381,070
|
|
07/11/2024
|
$101.02
|
$101.50
|
$100.62
|
$100.73
|
482,784
|
|
06/11/2024
|
$100.62
|
$101.85
|
$99.24
|
$99.80
|
607,517
|
|
05/11/2024
|
$95.38
|
$96.22
|
$95.15
|
$95.98
|
71,262
|
|
04/11/2024
|
$94.93
|
$96.08
|
$94.69
|
$95.65
|
17,855
|
|
01/11/2024
|
$94.72
|
$95.90
|
$94.61
|
$95.44
|
29,605
|
|
31/10/2024
|
$96.16
|
$96.16
|
$95.20
|
$95.57
|
14,196
|
|
30/10/2024
|
$96.16
|
$97.17
|
$95.89
|
$96.51
|
19,500
|
|
29/10/2024
|
$96.39
|
$96.39
|
$95.36
|
$95.96
|
443,723
|
|
28/10/2024
|
$95.66
|
$96.41
|
$95.49
|
$96.15
|
79,553
|
|
25/10/2024
|
$95.78
|
$96.09
|
$95.49
|
$95.49
|
37,603
|
|
24/10/2024
|
$95.88
|
$96.14
|
$94.32
|
$95.65
|
14,518
|
|
23/10/2024
|
$96.12
|
$96.32
|
$95.65
|
$96.25
|
23,466
|
|
22/10/2024
|
$96.58
|
$96.64
|
$95.81
|
$96.25
|
52,500
|
|
21/10/2024
|
$97.83
|
$98.11
|
$96.75
|
$96.75
|
52,776
|
|
18/10/2024
|
$97.62
|
$98.34
|
$97.62
|
$97.81
|
27,085
|
|
17/10/2024
|
$97.86
|
$98.23
|
$97.37
|
$97.89
|
61,346
|
|
16/10/2024
|
$97.13
|
$98.17
|
$97.04
|
$98.06
|
551,051
|
|
15/10/2024
|
$97.29
|
$97.86
|
$97.00
|
$97.84
|
36,238
|
|
14/10/2024
|
$96.52
|
$97.01
|
$96.36
|
$96.96
|
45,336
|
|
11/10/2024
|
$95.22
|
$96.56
|
$94.85
|
$96.56
|
215,502
|
|
10/10/2024
|
$95.32
|
$95.54
|
$94.68
|
$95.07
|
11,601
|
|
09/10/2024
|
$94.77
|
$95.68
|
$94.45
|
$95.68
|
25,500
|
|
08/10/2024
|
$94.64
|
$95.10
|
$94.55
|
$95.05
|
380,715
|
|
07/10/2024
|
$95.31
|
$95.64
|
$94.70
|
$94.93
|
12,122
|
|
04/10/2024
|
$94.76
|
$95.99
|
$94.68
|
$94.91
|
16,482
|
|
03/10/2024
|
$94.76
|
$94.82
|
$93.98
|
$94.39
|
30,993
|
|
02/10/2024
|
$94.36
|
$95.19
|
$94.23
|
$94.96
|
20,060
|
|
01/10/2024
|
$95.62
|
$95.71
|
$94.09
|
$94.65
|
22,382
|
|
30/09/2024
|
$95.42
|
$95.66
|
$95.07
|
$95.40
|
30,349
|
|
27/09/2024
|
$95.28
|
$96.34
|
$95.23
|
$96.18
|
25,482
|
|
26/09/2024
|
$95.17
|
$95.74
|
$95.16
|
$95.64
|
118,187
|
|
25/09/2024
|
$95.20
|
$95.72
|
$95.07
|
$95.11
|
20,907
|
|
24/09/2024
|
$95.95
|
$96.05
|
$95.42
|
$95.65
|
32,418
|
|
23/09/2024
|
$95.52
|
$95.68
|
$94.89
|
$95.24
|
22,567
|
|
20/09/2024
|
$95.62
|
$95.71
|
$94.72
|
$94.76
|
29,011
|
|
19/09/2024
|
$95.07
|
$96.51
|
$94.98
|
$95.50
|
23,838
|
|
18/09/2024
|
$94.17
|
$94.44
|
$93.85
|
$93.98
|
39,514
|
|
17/09/2024
|
$93.51
|
$94.66
|
$93.51
|
$94.59
|
15,976
|
|
16/09/2024
|
$92.99
|
$93.58
|
$92.97
|
$93.22
|
68,297
|
|
13/09/2024
|
$91.32
|
$92.94
|
$91.29
|
$91.00
|
45,157
|
|
12/09/2024
|
$90.46
|
$91.22
|
$90.32
|
$89.25
|
18,486
|
|
11/09/2024
|
$89.92
|
$90.14
|
$88.70
|
$90.13
|
24,982
|
|
10/09/2024
|
$90.00
|
$90.52
|
$89.57
|
$90.13
|
14,973
|
|
09/09/2024
|
$90.02
|
$90.68
|
$90.02
|
$90.52
|
5,773
|
|
06/09/2024
|
$91.06
|
$91.74
|
$90.01
|
$90.10
|
11,983
|
|
05/09/2024
|
$91.61
|
$92.06
|
$91.06
|
$91.06
|
17,420
|
|
04/09/2024
|
$91.76
|
$92.53
|
$91.69
|
$92.05
|
35,641
|
|
03/09/2024
|
$94.34
|
$94.59
|
$92.85
|
$93.17
|
157,899
|
|
02/09/2024
|
$94.36
|
$94.43
|
$94.03
|
$94.41
|
9,580
|
|
30/08/2024
|
$94.10
|
$94.45
|
$93.78
|
$93.78
|
54,581
|
|
29/08/2024
|
$94.01
|
$94.34
|
$93.50
|
$93.55
|
43,303
|
|
28/08/2024
|
$94.21
|
$94.21
|
$93.55
|
$93.55
|
43,638
|
|
27/08/2024
|
$94.67
|
$94.74
|
$93.69
|
$93.88
|
38,862
|
|
26/08/2024
|
$93.38
|
$93.56
|
$92.81
|
$93.04
|
41,867
|
|
23/08/2024
|
$93.38
|
$93.56
|
$92.81
|
$93.04
|
41,867
|
|
22/08/2024
|
$93.38
|
$93.56
|
$92.81
|
$93.04
|
41,867
|
|
21/08/2024
|
$92.28
|
$92.96
|
$92.25
|
$92.81
|
53,534
|
|
20/08/2024
|
$93.12
|
$93.31
|
$92.07
|
$92.14
|
16,123
|
|
19/08/2024
|
$92.28
|
$92.80
|
$91.97
|
$92.80
|
20,068
|
|
16/08/2024
|
$92.20
|
$92.52
|
$91.64
|
$91.91
|
20,945
|
|
15/08/2024
|
$90.46
|
$92.16
|
$90.07
|
$92.04
|
15,607
|
|
14/08/2024
|
$90.56
|
$90.72
|
$90.05
|
$90.25
|
15,877
|
|
13/08/2024
|
$89.42
|
$89.81
|
$88.91
|
$89.72
|
13,828
|
|
12/08/2024
|
$89.81
|
$89.91
|
$89.08
|
$89.18
|
20,552
|
|
09/08/2024
|
$89.94
|
$90.39
|
$89.10
|
$89.54
|
17,612
|
|
08/08/2024
|
$88.14
|
$89.41
|
$87.35
|
$89.32
|
43,963
|
|
07/08/2024
|
$88.96
|
$89.91
|
$88.82
|
$89.56
|
38,270
|
|
06/08/2024
|
$88.75
|
$89.38
|
$87.45
|
$88.44
|
49,511
|
|
05/08/2024
|
$87.63
|
$87.96
|
$85.05
|
$87.96
|
38,083
|
|
02/08/2024
|
$92.07
|
$92.22
|
$89.09
|
$89.24
|
10,141
|
|
01/08/2024
|
$94.46
|
$95.47
|
$92.66
|
$92.66
|
21,996
|
|
31/07/2024
|
$94.72
|
$95.07
|
$94.19
|
$94.97
|
10,284
|
|
30/07/2024
|
$93.86
|
$94.54
|
$93.79
|
$94.01
|
27,016
|
|
29/07/2024
|
$94.39
|
$94.63
|
$93.71
|
$93.71
|
21,037
|
|
26/07/2024
|
$93.11
|
$93.99
|
$92.87
|
$93.20
|
20,075
|
|
25/07/2024
|
$91.88
|
$93.28
|
$91.49
|
$93.20
|
18,175
|
|
24/07/2024
|
$93.12
|
$93.45
|
$92.68
|
$93.02
|
72,014
|
|
23/07/2024
|
$93.17
|
$93.77
|
$92.81
|
$93.70
|
52,750
|
|
22/07/2024
|
$92.32
|
$92.89
|
$91.75
|
$92.54
|
8,548
|
|
19/07/2024
|
$92.37
|
$93.04
|
$91.97
|
$92.02
|
11,608
|
|
18/07/2024
|
$94.27
|
$94.90
|
$93.63
|
$93.63
|
33,875
|