SSGA SPDR ETFS Europe I SPDR S&P 500 UCITS ETF
(SPY5)
Sector: n/a
Historic Prices - up to 10 years
|
13/08/2025
|
$644.28
|
$681.01
|
$644.28
|
$645.45
|
8,910
|
|
12/08/2025
|
$638.18
|
$676.87
|
$636.70
|
$642.47
|
9,997
|
|
11/08/2025
|
$640.16
|
$640.42
|
$638.15
|
$638.56
|
2,723
|
|
08/08/2025
|
$635.17
|
$638.57
|
$634.91
|
$637.05
|
1,995
|
|
07/08/2025
|
$635.73
|
$639.93
|
$633.38
|
$633.69
|
6,919
|
|
06/08/2025
|
$631.90
|
$633.40
|
$629.50
|
$633.36
|
2,312
|
|
05/08/2025
|
$634.51
|
$634.61
|
$628.52
|
$629.49
|
12,174
|
|
04/08/2025
|
$625.50
|
$660.28
|
$625.46
|
$630.63
|
8,513
|
|
01/08/2025
|
$631.99
|
$632.01
|
$621.29
|
$622.91
|
9,754
|
|
31/07/2025
|
$642.07
|
$674.72
|
$641.63
|
$638.20
|
612
|
|
30/07/2025
|
$637.50
|
$649.94
|
$636.48
|
$636.53
|
2,852
|
|
29/07/2025
|
$639.08
|
$640.40
|
$636.89
|
$637.05
|
3,972
|
|
28/07/2025
|
$641.31
|
$641.46
|
$637.99
|
$638.59
|
2,835
|
|
25/07/2025
|
$637.15
|
$638.06
|
$636.26
|
$637.48
|
2,595
|
|
24/07/2025
|
$635.57
|
$637.63
|
$635.34
|
$637.17
|
10,934
|
|
23/07/2025
|
$632.18
|
$654.50
|
$631.22
|
$632.33
|
6,486
|
|
22/07/2025
|
$629.87
|
$654.00
|
$627.68
|
$629.56
|
3,906
|
|
21/07/2025
|
$630.35
|
$632.89
|
$629.60
|
$632.87
|
5,003
|
|
18/07/2025
|
$630.87
|
$631.21
|
$628.27
|
$629.28
|
29,930
|
|
17/07/2025
|
$626.42
|
$628.34
|
$625.29
|
$628.34
|
4,676
|
|
16/07/2025
|
$622.04
|
$625.48
|
$620.44
|
$620.44
|
8,958
|
|
15/07/2025
|
$628.08
|
$629.68
|
$625.30
|
$626.12
|
14,294
|
|
14/07/2025
|
$621.71
|
$625.39
|
$621.11
|
$625.35
|
18,333
|
|
11/07/2025
|
$625.60
|
$625.97
|
$622.72
|
$625.19
|
6,470
|
|
10/07/2025
|
$624.22
|
$627.19
|
$623.75
|
$626.95
|
3,282
|
|
09/07/2025
|
$621.87
|
$648.00
|
$621.49
|
$623.53
|
7,498
|
|
08/07/2025
|
$622.75
|
$623.56
|
$621.22
|
$621.90
|
12,411
|
|
07/07/2025
|
$624.05
|
$626.02
|
$623.07
|
$623.28
|
3,501
|
|
04/07/2025
|
$624.99
|
$625.16
|
$622.12
|
$623.23
|
5,093
|
|
03/07/2025
|
$622.86
|
$627.16
|
$620.80
|
$627.12
|
9,708
|
|
02/07/2025
|
$621.47
|
$656.03
|
$618.01
|
$620.80
|
2,652
|
|
01/07/2025
|
$618.64
|
$655.05
|
$617.00
|
$618.90
|
10,739
|
|
30/06/2025
|
$618.74
|
$619.31
|
$617.21
|
$617.98
|
4,856
|
|
27/06/2025
|
$615.13
|
$617.15
|
$614.52
|
$617.08
|
11,054
|
|
26/06/2025
|
$610.06
|
$612.42
|
$609.91
|
$611.99
|
16,600
|
|
25/06/2025
|
$608.45
|
$609.82
|
$607.95
|
$608.59
|
10,696
|
|
24/06/2025
|
$607.32
|
$616.60
|
$605.20
|
$607.24
|
18,715
|
|
23/06/2025
|
$595.07
|
$599.50
|
$594.11
|
$597.76
|
13,642
|
|
20/06/2025
|
$597.48
|
$602.36
|
$596.60
|
$598.83
|
14,406
|
|
19/06/2025
|
$597.16
|
$597.56
|
$592.89
|
$592.90
|
33,772
|
|
18/06/2025
|
$600.11
|
$602.65
|
$598.82
|
$601.65
|
2,659
|
|
17/06/2025
|
$601.47
|
$603.15
|
$599.63
|
$601.95
|
3,647
|
|
16/06/2025
|
$600.96
|
$605.89
|
$600.46
|
$604.71
|
4,172
|
|
13/06/2025
|
$597.09
|
$602.07
|
$596.40
|
$601.99
|
7,214
|
|
12/06/2025
|
$601.98
|
$605.11
|
$599.12
|
$604.07
|
10,891
|
|
11/06/2025
|
$602.73
|
$607.32
|
$602.73
|
$605.68
|
4,753
|
|
10/06/2025
|
$600.77
|
$603.03
|
$598.63
|
$601.74
|
2,869
|
|
09/06/2025
|
$600.51
|
$602.00
|
$599.91
|
$600.95
|
2,354
|
|
06/06/2025
|
$597.14
|
$602.20
|
$596.27
|
$599.79
|
2,100
|
|
05/06/2025
|
$597.29
|
$600.65
|
$594.43
|
$600.24
|
8,210
|
|
04/06/2025
|
$597.67
|
$599.35
|
$597.18
|
$598.69
|
1,668
|
|
03/06/2025
|
$592.12
|
$596.59
|
$590.53
|
$596.59
|
6,463
|
|
02/06/2025
|
$587.48
|
$591.19
|
$586.34
|
$589.98
|
4,607
|
|
30/05/2025
|
$590.10
|
$591.52
|
$587.80
|
$589.24
|
3,398
|
|
29/05/2025
|
$598.42
|
$599.93
|
$590.22
|
$590.87
|
6,677
|
|
28/05/2025
|
$591.71
|
$593.97
|
$590.78
|
$590.78
|
8,703
|
|
27/05/2025
|
$587.18
|
$590.25
|
$585.93
|
$590.22
|
25,071
|
|
26/05/2025
|
$584.10
|
$605.02
|
$573.49
|
$579.84
|
7,798
|
|
23/05/2025
|
$584.10
|
$605.02
|
$573.49
|
$579.84
|
7,770
|
|
22/05/2025
|
$585.80
|
$586.89
|
$581.74
|
$584.29
|
3,678
|
|
21/05/2025
|
$591.24
|
$593.67
|
$589.00
|
$593.16
|
5,681
|
|
20/05/2025
|
$594.62
|
$629.41
|
$593.70
|
$594.68
|
8,143
|
|
19/05/2025
|
$589.00
|
$628.18
|
$587.67
|
$593.78
|
4,663
|
|
16/05/2025
|
$591.02
|
$593.94
|
$590.64
|
$592.63
|
6,449
|
|
15/05/2025
|
$587.43
|
$640.00
|
$584.94
|
$589.93
|
28,847
|
|
14/05/2025
|
$589.41
|
$590.35
|
$587.51
|
$589.43
|
38,793
|
|
13/05/2025
|
$582.19
|
$604.00
|
$581.67
|
$589.37
|
19,178
|
|
12/05/2025
|
$576.14
|
$679.63
|
$576.14
|
$580.42
|
13,793
|
|
09/05/2025
|
$566.96
|
$569.00
|
$564.57
|
$566.36
|
6,154
|
|
08/05/2025
|
$566.69
|
$569.64
|
$563.66
|
$567.76
|
43,414
|
|
07/05/2025
|
$562.82
|
$597.09
|
$560.00
|
$560.24
|
3,395
|
|
06/05/2025
|
$563.38
|
$600.13
|
$558.26
|
$563.30
|
15,868
|
|
05/05/2025
|
$563.13
|
$567.58
|
$561.02
|
$566.16
|
9,170
|
|
02/05/2025
|
$563.13
|
$567.55
|
$561.02
|
$566.16
|
9,170
|
|
01/05/2025
|
$561.56
|
$583.97
|
$560.76
|
$564.83
|
5,749
|
|
30/04/2025
|
$554.34
|
$555.45
|
$542.97
|
$550.92
|
10,664
|
|
29/04/2025
|
$552.90
|
$658.31
|
$549.27
|
$552.53
|
18,493
|
|
28/04/2025
|
$551.31
|
$554.50
|
$548.60
|
$548.59
|
26,159
|
|
25/04/2025
|
$551.45
|
$551.94
|
$545.85
|
$547.81
|
55,059
|
|
24/04/2025
|
$535.86
|
$545.05
|
$532.82
|
$544.01
|
10,200
|
|
23/04/2025
|
$537.05
|
$546.47
|
$536.39
|
$539.99
|
15,710
|
|
22/04/2025
|
$521.78
|
$527.19
|
$518.66
|
$526.32
|
6,767
|
|
21/04/2025
|
$531.68
|
$533.68
|
$525.99
|
$528.58
|
6,641
|
|
18/04/2025
|
$531.68
|
$533.68
|
$525.99
|
$528.58
|
6,641
|
|
17/04/2025
|
$531.68
|
$533.68
|
$525.99
|
$528.58
|
6,641
|
|
16/04/2025
|
$532.66
|
$538.45
|
$530.84
|
$536.13
|
9,493
|
|
15/04/2025
|
$540.14
|
$544.51
|
$537.80
|
$541.52
|
10,460
|
|
14/04/2025
|
$542.11
|
$560.80
|
$540.00
|
$540.04
|
9,741
|
|
11/04/2025
|
$530.92
|
$531.69
|
$521.30
|
$525.35
|
22,731
|
|
10/04/2025
|
$543.43
|
$559.14
|
$524.59
|
$524.59
|
19,694
|
|
09/04/2025
|
$497.15
|
$504.45
|
$486.64
|
$498.81
|
35,420
|
|
08/04/2025
|
$513.38
|
$526.06
|
$511.27
|
$515.55
|
75,489
|
|
07/04/2025
|
$482.85
|
$524.48
|
$481.01
|
$499.25
|
84,314
|
|
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
|