SSGA SPDR ETFS Europe I SPDR S&P 500 UCITS ETF
(SPY5)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|