SSGA SPDR ETFS Europe I SPDR S&P 500 UCITS ETF
(SPY5)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$536.68
|
$653.92
|
$511.92
|
$517.75
|
35,612
|
|
03/04/2025
|
$548.76
|
$550.94
|
$541.19
|
$544.94
|
12,853
|
|
02/04/2025
|
$561.72
|
$565.24
|
$556.25
|
$565.24
|
10,735
|
|
01/04/2025
|
$559.99
|
$563.20
|
$555.64
|
$562.34
|
10,069
|
|
31/03/2025
|
$553.25
|
$554.77
|
$548.40
|
$554.28
|
22,714
|
|
28/03/2025
|
$566.45
|
$568.67
|
$558.32
|
$558.56
|
20,537
|
|
27/03/2025
|
$570.04
|
$599.00
|
$566.64
|
$570.33
|
4,487
|
|
26/03/2025
|
$576.78
|
$691.12
|
$571.91
|
$572.51
|
7,597
|
|
25/03/2025
|
$575.05
|
$577.74
|
$574.49
|
$575.94
|
9,608
|
|
24/03/2025
|
$570.73
|
$597.90
|
$570.65
|
$574.81
|
16,904
|
|
21/03/2025
|
$566.23
|
$582.93
|
$561.21
|
$565.70
|
7,586
|
|
20/03/2025
|
$570.82
|
$601.05
|
$564.26
|
$567.79
|
8,777
|
|
19/03/2025
|
$561.71
|
$595.00
|
$561.52
|
$567.03
|
4,593
|
|
18/03/2025
|
$567.25
|
$589.00
|
$560.80
|
$562.75
|
12,755
|
|
17/03/2025
|
$561.31
|
$584.00
|
$560.89
|
$565.46
|
16,370
|
|
14/03/2025
|
$555.61
|
$665.91
|
$555.37
|
$561.67
|
22,144
|
|
13/03/2025
|
$556.99
|
$570.00
|
$553.56
|
$554.93
|
13,105
|
|
12/03/2025
|
$559.72
|
$592.00
|
$555.00
|
$561.84
|
12,408
|
|
11/03/2025
|
$563.28
|
$600.14
|
$555.50
|
$557.90
|
21,755
|
|
10/03/2025
|
$574.47
|
$574.84
|
$564.08
|
$566.17
|
13,280
|
|
07/03/2025
|
$576.00
|
$599.88
|
$569.43
|
$569.45
|
26,182
|
|
06/03/2025
|
$581.90
|
$609.53
|
$575.26
|
$580.57
|
13,674
|
|
05/03/2025
|
$581.70
|
$618.00
|
$575.03
|
$575.03
|
17,363
|
|
04/03/2025
|
$585.90
|
$629.64
|
$573.88
|
$574.97
|
26,757
|
|
03/03/2025
|
$596.35
|
$624.83
|
$592.73
|
$594.00
|
35,568
|
|
28/02/2025
|
$587.58
|
$590.61
|
$585.00
|
$589.47
|
9,447
|
|
27/02/2025
|
$598.48
|
$720.67
|
$592.63
|
$596.36
|
4,114
|
|
26/02/2025
|
$598.08
|
$633.00
|
$596.85
|
$600.56
|
7,628
|
|
25/02/2025
|
$597.07
|
$721.87
|
$592.10
|
$592.10
|
9,977
|
|
24/02/2025
|
$604.20
|
$644.94
|
$598.20
|
$601.57
|
5,648
|
|
21/02/2025
|
$611.99
|
$612.90
|
$607.84
|
$608.43
|
7,901
|
|
20/02/2025
|
$612.80
|
$637.00
|
$608.78
|
$610.02
|
16,140
|
|
19/02/2025
|
$613.19
|
$625.14
|
$611.37
|
$612.80
|
3,196
|
|
18/02/2025
|
$613.71
|
$649.52
|
$611.30
|
$611.95
|
12,475
|
|
17/02/2025
|
$612.17
|
$626.00
|
$611.72
|
$612.76
|
2,814
|
|
14/02/2025
|
$612.37
|
$626.00
|
$610.32
|
$611.40
|
19,576
|
|
13/02/2025
|
$605.75
|
$619.26
|
$603.68
|
$608.74
|
5,584
|
|
12/02/2025
|
$606.67
|
$727.48
|
$599.96
|
$602.28
|
8,369
|
|
11/02/2025
|
$604.45
|
$642.13
|
$603.63
|
$606.24
|
14,263
|
|
10/02/2025
|
$604.27
|
$619.29
|
$603.98
|
$605.79
|
5,253
|
|
07/02/2025
|
$608.00
|
$624.00
|
$601.00
|
$604.27
|
7,746
|
|
06/02/2025
|
$606.51
|
$615.80
|
$606.05
|
$603.04
|
20,580
|
|
05/02/2025
|
$600.70
|
$639.90
|
$599.29
|
$603.04
|
9,375
|
|
04/02/2025
|
$599.34
|
$622.73
|
$596.40
|
$600.10
|
5,952
|
|
03/02/2025
|
$593.88
|
$647.15
|
$592.35
|
$600.10
|
56,674
|
|
31/01/2025
|
$609.39
|
$611.74
|
$608.67
|
$610.52
|
10,585
|
|
30/01/2025
|
$606.29
|
$607.81
|
$602.48
|
$604.21
|
8,719
|
|
29/01/2025
|
$607.38
|
$607.51
|
$603.99
|
$604.15
|
12,177
|
|
28/01/2025
|
$601.77
|
$623.89
|
$599.12
|
$603.49
|
13,048
|
|
27/01/2025
|
$599.68
|
$623.89
|
$592.29
|
$598.31
|
18,770
|
|
24/01/2025
|
$610.69
|
$612.57
|
$610.22
|
$611.66
|
9,144
|
|
23/01/2025
|
$607.49
|
$609.49
|
$606.55
|
$609.48
|
12,664
|
|
22/01/2025
|
$606.04
|
$624.20
|
$605.70
|
$609.02
|
23,137
|
|
21/01/2025
|
$600.83
|
$638.24
|
$600.04
|
$602.51
|
7,144
|
|
20/01/2025
|
$600.09
|
$603.66
|
$598.00
|
$602.12
|
6,185
|
|
17/01/2025
|
$594.85
|
$600.82
|
$594.34
|
$600.22
|
12,764
|
|
16/01/2025
|
$597.78
|
$600.00
|
$593.47
|
$591.72
|
7,769
|
|
15/01/2025
|
$584.31
|
$594.79
|
$583.89
|
$591.72
|
9,233
|
|
14/01/2025
|
$585.26
|
$587.12
|
$582.00
|
$582.57
|
14,600
|
|
13/01/2025
|
$579.84
|
$580.75
|
$576.69
|
$579.06
|
8,914
|
|
10/01/2025
|
$590.00
|
$591.44
|
$580.65
|
$581.28
|
8,835
|
|
09/01/2025
|
$589.01
|
$592.17
|
$588.30
|
$590.26
|
6,227
|
|
08/01/2025
|
$591.45
|
$712.28
|
$587.94
|
$590.38
|
16,289
|
|
07/01/2025
|
$596.78
|
$599.63
|
$592.00
|
$593.57
|
30,008
|
|
06/01/2025
|
$594.71
|
$601.08
|
$594.34
|
$600.98
|
16,869
|
|
03/01/2025
|
$588.10
|
$591.74
|
$587.18
|
$591.74
|
8,806
|
|
02/01/2025
|
$590.97
|
$594.11
|
$587.72
|
$589.61
|
3,668
|
|
01/01/2025
|
$590.20
|
$592.65
|
$589.34
|
$592.52
|
1,416
|
|
31/12/2024
|
$590.20
|
$592.65
|
$589.34
|
$592.52
|
1,416
|
|
30/12/2024
|
$594.71
|
$595.96
|
$586.47
|
$590.56
|
6,888
|
|
27/12/2024
|
$601.74
|
$607.26
|
$593.55
|
$596.30
|
6,870
|
|
26/12/2024
|
$597.03
|
$597.90
|
$595.50
|
$597.42
|
6,399
|
|
25/12/2024
|
$597.03
|
$597.90
|
$595.50
|
$597.42
|
6,399
|
|
24/12/2024
|
$597.03
|
$597.90
|
$595.50
|
$597.42
|
6,399
|
|
23/12/2024
|
$595.19
|
$595.74
|
$589.67
|
$592.89
|
23,542
|
|
20/12/2024
|
$585.74
|
$594.15
|
$579.17
|
$594.16
|
50,046
|
|
19/12/2024
|
$590.09
|
$597.24
|
$589.24
|
$591.98
|
18,698
|
|
18/12/2024
|
$606.69
|
$607.82
|
$605.00
|
$606.98
|
26,102
|
|
17/12/2024
|
$606.64
|
$607.28
|
$604.71
|
$605.78
|
4,628
|
|
16/12/2024
|
$606.25
|
$608.49
|
$606.00
|
$608.18
|
7,827
|
|
13/12/2024
|
$607.21
|
$608.62
|
$604.61
|
$606.09
|
16,021
|
|
12/12/2024
|
$608.53
|
$730.84
|
$606.78
|
$608.31
|
7,210
|
|
11/12/2024
|
$604.69
|
$609.05
|
$604.37
|
$609.04
|
4,770
|
|
10/12/2024
|
$606.18
|
$619.52
|
$605.56
|
$606.20
|
23,716
|
|
09/12/2024
|
$610.04
|
$610.36
|
$606.28
|
$607.29
|
41,540
|
|
06/12/2024
|
$608.12
|
$611.56
|
$607.40
|
$609.66
|
7,678
|
|
05/12/2024
|
$608.69
|
$609.98
|
$608.37
|
$609.17
|
90,527
|
|
04/12/2024
|
$606.56
|
$608.07
|
$606.22
|
$608.00
|
8,380
|
|
03/12/2024
|
$605.37
|
$606.15
|
$603.85
|
$604.80
|
6,800
|
|
02/12/2024
|
$602.77
|
$605.19
|
$602.38
|
$604.85
|
8,973
|
|
29/11/2024
|
$601.81
|
$603.92
|
$600.95
|
$603.64
|
15,440
|
|
28/11/2024
|
$600.95
|
$602.20
|
$600.60
|
$601.91
|
2,485
|
|
27/11/2024
|
$602.51
|
$721.52
|
$599.98
|
$600.10
|
16,255
|
|
26/11/2024
|
$598.59
|
$601.27
|
$598.25
|
$601.27
|
4,838
|
|
25/11/2024
|
$599.80
|
$602.32
|
$598.78
|
$599.46
|
16,905
|
|
22/11/2024
|
$595.38
|
$597.32
|
$592.50
|
$594.41
|
7,782
|
|
21/11/2024
|
$590.70
|
$595.52
|
$588.95
|
$594.41
|
6,895
|
|
20/11/2024
|
$593.28
|
$593.69
|
$586.15
|
$587.46
|
8,077
|
|
19/11/2024
|
$590.67
|
$708.90
|
$582.56
|
$590.48
|
12,776
|
|
18/11/2024
|
$588.32
|
$706.09
|
$586.25
|
$590.75
|
41,054
|
|
15/11/2024
|
$591.99
|
$717.72
|
$587.74
|
$598.10
|
9,649
|
|
14/11/2024
|
$598.93
|
$600.91
|
$597.01
|
$598.10
|
26,687
|
|
13/11/2024
|
$597.31
|
$600.33
|
$596.64
|
$598.87
|
115,106
|
|
12/11/2024
|
$600.00
|
$600.87
|
$598.57
|
$598.87
|
20,468
|
|
11/11/2024
|
$600.93
|
$602.57
|
$600.27
|
$600.70
|
25,693
|
|
08/11/2024
|
$598.24
|
$599.72
|
$596.29
|
$599.50
|
47,255
|
|
07/11/2024
|
$593.41
|
$596.84
|
$593.39
|
$596.70
|
71,471
|
|
06/11/2024
|
$588.81
|
$591.95
|
$587.24
|
$589.77
|
26,981
|
|
05/11/2024
|
$572.07
|
$686.37
|
$571.53
|
$576.27
|
9,019
|
|
04/11/2024
|
$573.20
|
$607.00
|
$570.92
|
$571.98
|
6,318
|
|
01/11/2024
|
$571.67
|
$577.02
|
$571.60
|
$574.89
|
13,227
|
|
31/10/2024
|
$577.35
|
$578.49
|
$571.02
|
$572.79
|
11,126
|
|
30/10/2024
|
$584.50
|
$584.90
|
$581.12
|
$582.76
|
9,057
|
|
29/10/2024
|
$582.77
|
$617.42
|
$580.04
|
$582.76
|
10,788
|
|
28/10/2024
|
$583.79
|
$584.60
|
$581.52
|
$582.48
|
9,902
|
|
25/10/2024
|
$581.19
|
$586.04
|
$580.86
|
$584.03
|
8,019
|
|
24/10/2024
|
$581.13
|
$595.11
|
$580.09
|
$580.36
|
6,238
|
|
23/10/2024
|
$584.37
|
$585.10
|
$580.21
|
$580.36
|
5,663
|
|
22/10/2024
|
$584.16
|
$597.53
|
$581.94
|
$583.64
|
9,069
|
|
21/10/2024
|
$585.68
|
$586.39
|
$582.26
|
$582.40
|
10,379
|
|
18/10/2024
|
$584.59
|
$586.06
|
$584.31
|
$585.82
|
5,805
|
|
17/10/2024
|
$584.70
|
$587.95
|
$584.40
|
$585.76
|
7,505
|
|
16/10/2024
|
$581.66
|
$582.62
|
$580.19
|
$582.02
|
10,693
|
|
15/10/2024
|
$586.04
|
$586.39
|
$583.42
|
$583.84
|
7,776
|
|
14/10/2024
|
$581.08
|
$585.32
|
$580.56
|
$584.41
|
4,795
|
|
11/10/2024
|
$577.98
|
$581.56
|
$576.78
|
$580.73
|
7,583
|
|
10/10/2024
|
$578.58
|
$579.97
|
$575.00
|
$578.22
|
7,037
|
|
09/10/2024
|
$573.30
|
$577.73
|
$572.67
|
$577.73
|
18,564
|
|
08/10/2024
|
$569.06
|
$574.00
|
$568.45
|
$573.48
|
5,897
|
|
07/10/2024
|
$573.78
|
$574.09
|
$570.98
|
$572.98
|
10,084
|