SSGA SPDR ETFS Europe I SPDR S&P 500 UCITS ETF

(SPY5)
Sector: n/a
$599.96
$3.86 0.65
Last updated: 12:36:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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