SSGA SPDR ETFS Europe I S&P 400 US Mid Cap UCITS Etf
(SPY4)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|