Market data

Select a section

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

(SPY4)
Sector: n/a
$93.71
$0.39 0.41
Last updated: 17:10:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 $93.13 $93.84 $92.82 $93.71 17,956
17/06/2025 $93.00 $93.53 $92.77 $93.33 217,495
16/06/2025 $93.32 $94.21 $93.25 $93.77 88,466
13/06/2025 $92.50 $93.62 $92.44 $93.48 24,571
12/06/2025 $93.76 $94.00 $93.21 $93.77 56,058
11/06/2025 $94.31 $95.29 $94.21 $94.74 38,610
10/06/2025 $94.34 $94.87 $94.16 $94.48 28,433
09/06/2025 $94.41 $94.55 $93.95 $94.09 16,063
06/06/2025 $93.59 $94.56 $93.32 $93.88 31,622
05/06/2025 $93.34 $93.64 $92.71 $93.39 59,632
04/06/2025 $93.62 $93.93 $93.39 $93.57 7,901
03/06/2025 $91.81 $93.01 $91.57 $93.00 11,929
02/06/2025 $91.85 $92.65 $91.05 $91.75 46,199
30/05/2025 $92.45 $92.72 $92.01 $92.23 23,652
29/05/2025 $94.20 $94.47 $92.34 $92.34 13,147
28/05/2025 $93.37 $93.74 $92.79 $92.79 15,587
27/05/2025 $92.66 $93.33 $92.38 $93.31 15,904
26/05/2025 $91.84 $92.23 $89.71 $91.35 41,342
23/05/2025 $91.84 $92.23 $89.71 $91.35 41,342
22/05/2025 $92.14 $92.28 $91.15 $91.70 48,796
21/05/2025 $94.11 $94.14 $93.15 $93.42 120,265
20/05/2025 $94.51 $94.89 $94.39 $94.89 114,375
19/05/2025 $94.22 $94.59 $93.82 $94.43 19,451
16/05/2025 $94.03 $94.63 $93.98 $94.43 40,014
15/05/2025 $93.75 $93.88 $93.28 $93.79 28,981
14/05/2025 $94.24 $94.26 $93.73 $94.18 31,769
13/05/2025 $93.57 $94.50 $93.44 $94.45 23,615
12/05/2025 $93.18 $94.34 $93.01 $93.28 55,146
09/05/2025 $90.64 $91.09 $90.35 $90.62 43,053
08/05/2025 $90.37 $90.98 $90.14 $90.89 49,745
07/05/2025 $89.96 $90.19 $89.40 $89.67 21,879
06/05/2025 $89.94 $90.00 $88.93 $89.90 138,071
05/05/2025 $89.36 $90.29 $89.36 $89.63 5,927
02/05/2025 $89.36 $89.89 $88.83 $89.63 76,116
01/05/2025 $87.59 $89.01 $87.12 $89.01 50,833
30/04/2025 $87.78 $87.93 $85.80 $86.88 56,286
29/04/2025 $87.35 $87.68 $86.74 $87.37 656,053
28/04/2025 $86.70 $87.96 $86.63 $86.91 49,096
25/04/2025 $87.74 $87.74 $86.37 $86.74 81,180
24/04/2025 $85.44 $86.92 $85.00 $86.78 94,290
23/04/2025 $86.13 $88.30 $85.93 $86.43 71,828
22/04/2025 $83.46 $84.25 $83.05 $84.07 753,347
21/04/2025 $84.60 $84.79 $83.84 $84.38 773,652
18/04/2025 $84.60 $84.79 $83.84 $84.38 773,652
17/04/2025 $84.60 $84.79 $83.84 $84.38 773,652
16/04/2025 $83.95 $84.82 $83.50 $84.75 411,939
15/04/2025 $84.88 $85.51 $84.22 $85.07 232,972
14/04/2025 $83.98 $85.06 $83.86 $84.35 109,227
11/04/2025 $83.28 $83.31 $80.84 $81.19 119,246
10/04/2025 $85.87 $85.87 $82.22 $82.22 849,720
09/04/2025 $78.09 $79.56 $76.65 $78.12 316,416
08/04/2025 $81.60 $83.31 $81.50 $81.58 229,413
07/04/2025 $77.25 $82.37 $77.19 $79.54 213,597
04/04/2025 $85.00 $85.18 $79.81 $81.94 139,631
03/04/2025 $88.61 $88.97 $85.73 $86.34 68,486
02/04/2025 $90.18 $91.16 $89.17 $91.10 24,718
01/04/2025 $89.68 $90.44 $88.90 $90.30 239,167
31/03/2025 $88.96 $89.42 $88.02 $89.33 444,407
28/03/2025 $91.04 $91.30 $89.50 $89.65 53,205
27/03/2025 $92.24 $92.32 $90.98 $91.44 247,350
26/03/2025 $92.47 $93.14 $92.20 $92.33 28,290
25/03/2025 $92.50 $93.15 $92.36 $92.67 34,247
24/03/2025 $91.36 $92.85 $91.32 $92.64 75,734
21/03/2025 $90.77 $90.90 $89.70 $90.38 57,726
20/03/2025 $92.05 $92.21 $90.97 $91.43 58,942
19/03/2025 $90.67 $91.37 $90.53 $91.37 30,724
18/03/2025 $90.94 $91.25 $90.30 $90.61 103,643
17/03/2025 $89.38 $91.02 $89.33 $90.84 117,042
14/03/2025 $88.46 $89.76 $88.38 $89.45 124,935
13/03/2025 $88.79 $89.40 $88.00 $88.27 108,246
12/03/2025 $89.58 $90.58 $88.79 $89.49 141,325
11/03/2025 $90.36 $90.58 $88.86 $89.31 693,397
10/03/2025 $91.36 $91.41 $90.60 $91.02 143,697
07/03/2025 $91.23 $92.03 $89.98 $89.98 971,924
06/03/2025 $92.02 $92.30 $91.03 $92.10 1,512,430
05/03/2025 $92.15 $92.59 $91.00 $91.00 158,310
04/03/2025 $92.90 $93.11 $90.22 $90.38 177,705
03/03/2025 $95.47 $95.74 $94.66 $94.66 136,988
28/02/2025 $94.00 $94.79 $93.84 $94.54 602,774
27/02/2025 $95.79 $96.05 $94.53 $95.21 71,995
26/02/2025 $95.25 $96.26 $95.16 $96.19 79,320
25/02/2025 $95.05 $95.75 $94.42 $94.60 499,969
24/02/2025 $95.64 $95.93 $94.72 $95.53 93,803
21/02/2025 $97.75 $98.39 $96.53 $96.56 641,344
20/02/2025 $98.26 $98.45 $97.12 $97.12 412,904
19/02/2025 $99.33 $99.33 $98.29 $98.46 128,342
18/02/2025 $98.55 $99.07 $98.28 $98.76 282,676
17/02/2025 $98.40 $98.54 $98.29 $98.46 26,083
14/02/2025 $98.44 $98.90 $98.16 $98.29 32,245
13/02/2025 $97.49 $98.06 $97.36 $97.61 102,848
12/02/2025 $97.90 $98.32 $96.46 $97.10 48,174
11/02/2025 $98.17 $98.42 $97.86 $98.10 61,205
10/02/2025 $98.53 $99.02 $98.11 $98.32 54,405
07/02/2025 $99.66 $99.77 $98.53 $98.78 48,040
06/02/2025 $100.01 $100.23 $99.64 $100.06 105,911
05/02/2025 $98.88 $99.41 $98.73 $99.35 33,725
04/02/2025 $98.23 $98.88 $97.63 $98.56 95,977
03/02/2025 $97.11 $98.85 $96.90 $98.56 79,145
31/01/2025 $100.49 $100.84 $100.03 $100.84 69,274
30/01/2025 $99.89 $100.49 $99.79 $100.48 59,099
29/01/2025 $99.73 $100.12 $99.34 $99.45 49,211
28/01/2025 $99.17 $99.91 $99.14 $99.33 59,877
27/01/2025 $99.50 $100.27 $99.10 $99.54 119,517
24/01/2025 $100.79 $102.00 $100.39 $100.84 99,889
23/01/2025 $100.75 $100.80 $100.00 $100.69 52,572
22/01/2025 $101.05 $101.33 $100.78 $100.98 102,995
21/01/2025 $99.91 $100.76 $99.72 $100.73 271,760
20/01/2025 $99.63 $100.66 $99.19 $100.27 21,280
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

Market data

Select a section