SSGA SPDR ETFS Europe I S&P 400 US Mid Cap UCITS Etf

(SPY4)
Sector: n/a
$103.14
$1.17 1.14
Last updated: 12:18:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $94.78 $95.39 $94.35 $94.69 34,032
16/07/2024 $93.05 $94.67 $92.90 $94.47 31,731
15/07/2024 $92.80 $93.39 $92.44 $93.25 14,468
12/07/2024 $91.90 $92.79 $91.83 $92.70 27,577
11/07/2024 $89.24 $91.54 $89.17 $91.39 22,757
10/07/2024 $88.23 $88.77 $88.18 $88.67 374,476
09/07/2024 $88.90 $89.04 $88.22 $88.24 16,188
08/07/2024 $88.57 $89.28 $88.47 $88.84 54,828
05/07/2024 $89.35 $89.42 $88.32 $88.39 28,719
04/07/2024 $89.25 $89.44 $89.17 $89.19 2,623
03/07/2024 $88.93 $89.59 $88.93 $89.05 19,917
02/07/2024 $88.51 $88.85 $88.21 $88.80 21,854
01/07/2024 $89.74 $89.92 $88.52 $88.55 18,609
28/06/2024 $89.61 $90.11 $89.48 $89.65 56,565
27/06/2024 $88.93 $89.23 $88.80 $88.90 51,854
26/06/2024 $89.21 $89.39 $88.61 $88.87 13,876
25/06/2024 $90.30 $90.30 $89.07 $89.07 11,534
24/06/2024 $89.64 $90.66 $89.56 $90.66 4,573
21/06/2024 $89.46 $89.58 $88.95 $89.30 11,881
20/06/2024 $89.50 $89.85 $89.28 $89.38 16,510
19/06/2024 $89.50 $89.56 $89.15 $89.29 12,510
18/06/2024 $89.38 $89.60 $88.92 $89.30 13,493
17/06/2024 $88.30 $88.57 $87.92 $88.35 27,325
14/06/2024 $89.23 $89.35 $87.95 $88.30 19,024
13/06/2024 $89.76 $90.49 $89.12 $89.32 21,204
12/06/2024 $89.00 $91.16 $88.92 $90.68 15,180
11/06/2024 $89.19 $89.33 $88.06 $88.65 21,029
10/06/2024 $88.51 $88.93 $88.11 $88.90 30,557
07/06/2024 $89.97 $90.00 $88.71 $89.21 16,341
06/06/2024 $89.92 $90.10 $89.71 $89.96 38,087
05/06/2024 $89.16 $89.82 $89.06 $89.82 6,059
04/06/2024 $90.23 $90.31 $89.40 $89.40 11,420
03/06/2024 $91.42 $92.05 $90.38 $90.45 36,785
31/05/2024 $90.00 $90.60 $89.69 $90.01 7,775
30/05/2024 $88.76 $90.09 $88.76 $90.09 17,782
29/05/2024 $89.87 $89.95 $89.07 $89.12 11,982
28/05/2024 $91.03 $91.26 $90.55 $90.68 36,691
27/05/2024 $90.24 $91.10 $90.24 $90.82 224