Select a section

SEARCH

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

(SPY4)

Sector: n/a

$100.90

$0.17 0.17

Last updated: 16:57:51

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
24/05/2024	$90.24	$90.89	$90.03	$90.82	12,955
23/05/2024	$91.40	$91.69	$90.61	$90.76	11,368
22/05/2024	$91.94	$91.99	$91.52	$91.57	24,625
21/05/2024	$92.17	$92.19	$91.67	$91.88	24,551
20/05/2024	$92.21	$92.43	$91.96	$92.43	13,570
17/05/2024	$91.92	$92.12	$91.81	$91.81	42,230
16/05/2024	$92.74	$92.88	$92.33	$92.42	32,194
15/05/2024	$92.14	$92.96	$92.06	$92.66	31,660
14/05/2024	$91.39	$92.50	$91.18	$91.94	14,753
13/05/2024	$91.27	$92.04	$91.27	$91.59	26,164
10/05/2024	$91.59	$91.85	$90.95	$91.22	43,296