SSGA SPDR ETFS Europe I SPDR S&P 500 UCITS ETF
(SPY5)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
$569.41
|
$574.59
|
$569.02
|
$570.20
|
16,667
|
|
03/10/2024
|
$569.79
|
$685.59
|
$567.32
|
$569.57
|
6,234
|
|
02/10/2024
|
$568.91
|
$571.37
|
$566.99
|
$571.33
|
9,771
|
|
01/10/2024
|
$575.27
|
$576.00
|
$567.70
|
$569.76
|
14,199
|
|
30/09/2024
|
$572.53
|
$573.54
|
$571.39
|
$572.96
|
4,578
|
|
27/09/2024
|
$573.54
|
$575.51
|
$572.93
|
$574.84
|
13,240
|
|
26/09/2024
|
$575.99
|
$577.88
|
$572.71
|
$573.00
|
6,201
|
|
25/09/2024
|
$571.31
|
$582.99
|
$571.05
|
$572.21
|
14,155
|
|
24/09/2024
|
$572.23
|
$572.94
|
$569.40
|
$571.57
|
8,547
|
|
23/09/2024
|
$570.70
|
$571.86
|
$567.61
|
$571.56
|
7,798
|
|
20/09/2024
|
$571.34
|
$572.19
|
$567.73
|
$568.94
|
6,401
|
|
19/09/2024
|
$569.10
|
$573.39
|
$568.44
|
$572.25
|
6,236
|
|
18/09/2024
|
$565.01
|
$565.51
|
$563.62
|
$563.62
|
5,187
|
|
17/09/2024
|
$564.39
|
$567.81
|
$563.99
|
$566.47
|
12,166
|
|
16/09/2024
|
$562.97
|
$564.05
|
$560.26
|
$562.61
|
9,712
|
|
13/09/2024
|
$560.63
|
$563.67
|
$560.38
|
$556.65
|
25,388
|
|
12/09/2024
|
$557.10
|
$558.05
|
$554.20
|
$544.01
|
11,718
|
|
11/09/2024
|
$548.69
|
$550.78
|
$541.24
|
$548.47
|
26,298
|
|
10/09/2024
|
$546.79
|
$549.83
|
$546.07
|
$548.47
|
6,608
|
|
09/09/2024
|
$544.18
|
$547.59
|
$543.93
|
$546.31
|
3,891
|
|
06/09/2024
|
$549.16
|
$552.92
|
$542.37
|
$543.47
|
5,639
|
|
05/09/2024
|
$551.39
|
$557.35
|
$548.71
|
$549.29
|
3,339
|
|
04/09/2024
|
$550.08
|
$555.65
|
$549.97
|
$553.44
|
14,204
|
|
03/09/2024
|
$564.72
|
$566.99
|
$556.54
|
$557.93
|
4,191
|
|
02/09/2024
|
$564.11
|
$565.81
|
$562.87
|
$560.17
|
3,943
|
|
30/08/2024
|
$561.37
|
$563.64
|
$560.01
|
$560.17
|
7,329
|
|
29/08/2024
|
$559.39
|
$564.71
|
$559.02
|
$563.81
|
9,295
|
|
28/08/2024
|
$563.22
|
$563.74
|
$559.04
|
$559.30
|
4,355
|
|
27/08/2024
|
$562.36
|
$563.39
|
$559.85
|
$562.03
|
39,973
|
|
26/08/2024
|
$562.56
|
$564.62
|
$560.25
|
$560.72
|
3,067
|
|
23/08/2024
|
$562.56
|
$564.62
|
$560.25
|
$560.72
|
3,067
|
|
22/08/2024
|
$562.56
|
$564.62
|
$560.25
|
$560.72
|
3,067
|
|
21/08/2024
|
$560.18
|
$563.51
|
$559.99
|
$561.22
|
3,506
|
|
20/08/2024
|
$561.33
|
$562.01
|
$559.38
|
$559.53
|
9,188
|
|
19/08/2024
|
$555.00
|
$558.03
|
$553.94
|
$557.89
|
7,934
|
|
16/08/2024
|
$555.70
|
$556.11
|
$551.68
|
$553.94
|
6,017
|
|
15/08/2024
|
$546.48
|
$553.31
|
$545.24
|
$553.00
|
8,276
|
|
14/08/2024
|
$543.68
|
$545.24
|
$541.67
|
$545.24
|
14,595
|
|
13/08/2024
|
$536.56
|
$540.23
|
$534.57
|
$540.07
|
11,480
|
|
12/08/2024
|
$534.26
|
$537.00
|
$532.33
|
$534.24
|
7,872
|
|
09/08/2024
|
$532.25
|
$534.50
|
$529.40
|
$532.63
|
11,221
|
|
08/08/2024
|
$520.81
|
$529.96
|
$517.73
|
$529.33
|
8,388
|
|
07/08/2024
|
$526.65
|
$532.70
|
$525.14
|
$531.23
|
28,961
|
|
06/08/2024
|
$523.78
|
$527.60
|
$519.01
|
$525.14
|
56,985
|
|
05/08/2024
|
$519.95
|
$524.76
|
$508.60
|
$521.68
|
8,997
|
|
02/08/2024
|
$539.16
|
$539.93
|
$529.90
|
$531.47
|
8,881
|
|
01/08/2024
|
$554.14
|
$556.22
|
$547.78
|
$547.78
|
2,596
|
|
31/07/2024
|
$547.95
|
$552.78
|
$547.45
|
$552.78
|
6,666
|
|
30/07/2024
|
$546.60
|
$548.51
|
$542.93
|
$543.51
|
8,765
|
|
29/07/2024
|
$548.60
|
$549.14
|
$544.62
|
$544.62
|
5,809
|
|
26/07/2024
|
$542.18
|
$545.79
|
$541.98
|
$544.64
|
4,571
|
|
25/07/2024
|
$543.79
|
$546.17
|
$538.94
|
$544.64
|
8,142
|
|
24/07/2024
|
$551.44
|
$573.20
|
$545.68
|
$546.48
|
3,308
|
|
23/07/2024
|
$555.36
|
$574.86
|
$554.16
|
$558.07
|
28,685
|
|
22/07/2024
|
$551.91
|
$555.86
|
$551.45
|
$553.10
|
9,079
|
|
19/07/2024
|
$554.51
|
$555.45
|
$550.72
|
$551.12
|
8,101
|
|
18/07/2024
|
$561.15
|
$561.24
|
$555.54
|
$555.54
|
3,418
|
|
17/07/2024
|
$563.86
|
$563.86
|
$559.35
|
$559.70
|
2,851
|
|
16/07/2024
|
$563.52
|
$565.28
|
$560.00
|
$564.35
|
2,407
|
|
15/07/2024
|
$562.42
|
$566.16
|
$562.36
|
$564.87
|
4,380
|
|
12/07/2024
|
$558.71
|
$563.12
|
$556.70
|
$562.89
|
5,792
|
|
11/07/2024
|
$562.72
|
$565.00
|
$558.71
|
$558.71
|
13,087
|
|
10/07/2024
|
$557.32
|
$559.12
|
$557.27
|
$559.09
|
36,523
|
|
09/07/2024
|
$557.61
|
$558.27
|
$557.10
|
$557.49
|
5,545
|
|
08/07/2024
|
$555.20
|
$557.55
|
$555.07
|
$556.63
|
34,006
|
|
05/07/2024
|
$553.44
|
$554.52
|
$552.64
|
$554.43
|
21,739
|
|
04/07/2024
|
$552.82
|
$553.51
|
$552.31
|
$552.70
|
3,767
|
|
03/07/2024
|
$550.07
|
$552.85
|
$549.65
|
$551.38
|
25,347
|
|
02/07/2024
|
$545.39
|
$547.76
|
$543.90
|
$547.42
|
6,785
|
|
01/07/2024
|
$549.75
|
$549.78
|
$544.00
|
$545.50
|
6,257
|
|
28/06/2024
|
$549.49
|
$552.00
|
$548.15
|
$549.29
|
6,895
|
|
27/06/2024
|
$546.19
|
$548.37
|
$545.92
|
$546.43
|
5,006
|
|
26/06/2024
|
$547.06
|
$547.83
|
$544.49
|
$545.40
|
30,507
|
|
25/06/2024
|
$544.74
|
$545.69
|
$543.89
|
$545.55
|
8,870
|
|
24/06/2024
|
$546.18
|
$548.26
|
$544.80
|
$547.38
|
4,753
|
|
21/06/2024
|
$548.78
|
$548.95
|
$546.29
|
$547.23
|
3,049
|
|
20/06/2024
|
$551.49
|
$552.48
|
$549.92
|
$550.76
|
7,823
|
|
19/06/2024
|
$550.05
|
$550.30
|
$549.66
|
$549.99
|
6,286
|
|
18/06/2024
|
$548.56
|
$549.58
|
$548.00
|
$548.30
|
6,767
|
|
17/06/2024
|
$544.28
|
$545.25
|
$542.92
|
$545.20
|
6,641
|
|
14/06/2024
|
$544.00
|
$544.06
|
$540.59
|
$542.70
|
5,646
|
|
13/06/2024
|
$544.23
|
$545.18
|
$541.84
|
$542.59
|
4,245
|
|
12/06/2024
|
$538.51
|
$545.31
|
$538.23
|
$544.35
|
2,809
|
|
11/06/2024
|
$536.84
|
$536.92
|
$533.22
|
$535.71
|
7,277
|
|
10/06/2024
|
$534.56
|
$535.89
|
$533.10
|
$535.89
|
11,539
|
|
07/06/2024
|
$536.68
|
$537.64
|
$532.01
|
$536.21
|
1,832
|
|
06/06/2024
|
$535.96
|
$536.70
|
$533.35
|
$535.84
|
2,902
|
|
05/06/2024
|
$530.36
|
$533.40
|
$529.97
|
$533.36
|
2,861
|
|
04/06/2024
|
$528.30
|
$528.68
|
$525.60
|
$526.69
|
3,176
|
|
03/06/2024
|
$530.18
|
$531.00
|
$526.84
|
$527.30
|
6,072
|
|
31/05/2024
|
$523.81
|
$526.12
|
$521.19
|
$521.28
|
5,950
|
|
30/05/2024
|
$524.22
|
$526.32
|
$523.93
|
$525.29
|
3,802
|
|
29/05/2024
|
$529.39
|
$529.46
|
$526.74
|
$527.73
|
11,663
|
|
28/05/2024
|
$531.84
|
$533.91
|
$530.01
|
$531.13
|
7,101
|
|
27/05/2024
|
$527.46
|
$531.37
|
$527.46
|
$531.02
|
150
|
|
24/05/2024
|
$527.46
|
$531.29
|
$527.22
|
$531.02
|
4,453
|
|
23/05/2024
|
$534.11
|
$535.24
|
$530.33
|
$531.96
|
14,531
|
|
22/05/2024
|
$532.43
|
$532.56
|
$531.54
|
$532.22
|
6,120
|
|
21/05/2024
|
$531.36
|
$531.99
|
$530.46
|
$531.22
|
3,708
|
|
20/05/2024
|
$531.17
|
$532.73
|
$530.82
|
$532.73
|
1,665
|
|
17/05/2024
|
$529.83
|
$530.55
|
$529.28
|
$529.92
|
5,134
|
|
16/05/2024
|
$531.56
|
$532.68
|
$530.87
|
$532.43
|
3,543
|
|
15/05/2024
|
$524.80
|
$529.29
|
$524.39
|
$529.27
|
1,935
|
|
14/05/2024
|
$522.08
|
$523.66
|
$517.00
|
$522.48
|
2,237
|
|
13/05/2024
|
$522.74
|
$523.85
|
$521.98
|
$521.98
|
2,827
|