Market data

Select a section

SSGA SPDR Etfs Europe I S&P 500 Ucits Etf (Acc)

(SPYL)
Sector: n/a
$13.87
$0.20 1.48
Last updated: 16:55:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $13.80 $13.88 $13.78 $13.87 5,206,961
18/09/2024 $13.68 $13.71 $13.67 $13.67 154,352
17/09/2024 $13.68 $13.75 $13.68 $13.73 22,736
16/09/2024 $13.64 $13.67 $13.60 $13.63 585,249
13/09/2024 $13.58 $13.66 $13.58 $13.48 10,898
12/09/2024 $13.50 $13.52 $13.46 $13.18 162,828
11/09/2024 $13.30 $13.34 $13.12 $13.30 67,248
10/09/2024 $13.28 $13.33 $13.24 $13.30 345,076
09/09/2024 $13.21 $13.27 $13.19 $13.24 43,958
06/09/2024 $13.28 $13.39 $13.15 $13.15 1,299,076
05/09/2024 $13.41 $13.45 $13.32 $13.32 117,458
04/09/2024 $13.34 $13.44 $13.21 $13.41 87,389
03/09/2024 $13.67 $13.72 $13.49 $13.52 815,830
02/09/2024 $13.66 $13.71 $13.66 $13.59 80,470
30/08/2024 $13.63 $13.72 $13.59 $13.59 31,401
29/08/2024 $13.55 $13.68 $13.55 $13.66 136,729
28/08/2024 $13.64 $13.66 $13.55 $13.56 34,596
27/08/2024 $13.63 $13.65 $13.57 $13.62 79,767
26/08/2024 $13.64 $13.67 $13.58 $13.58 1,328,289
23/08/2024 $13.64 $13.67 $13.58 $13.58 1,328,289
22/08/2024 $13.64 $13.67 $13.58 $13.58 1,328,289
21/08/2024 $13.57 $13.65 $13.57 $13.60 32,448
20/08/2024 $13.60 $13.62 $13.56 $13.56 37,872
19/08/2024 $13.45 $13.52 $13.45 $13.52 179,851
16/08/2024 $13.46 $13.47 $13.41 $13.43 16,946
15/08/2024 $13.24 $13.41 $13.21 $13.40 151,630
14/08/2024 $13.16 $13.21 $13.15 $13.19 114,419
13/08/2024 $12.99 $13.09 $12.96 $13.09 236,169
12/08/2024 $12.96 $13.01 $12.95 $12.94 22,956
09/08/2024 $12.92 $12.95 $12.83 $12.90 48,891
08/08/2024 $12.62 $12.85 $12.56 $12.83 113,677
07/08/2024 $12.76 $12.89 $12.73 $12.86 288,322
06/08/2024 $12.69 $12.77 $12.59 $12.69 836,159
05/08/2024 $12.60 $12.68 $12.46 $12.65 304,299
02/08/2024 $13.07 $13.08 $12.85 $12.86 89,686
01/08/2024 $13.39 $13.48 $13.27 $13.27 64,961
31/07/2024 $13.28 $13.39 $13.27 $13.39 35,788
30/07/2024 $13.25 $13.27 $13.16 $13.17 183,879
29/07/2024 $13.38 $13.38 $13.19 $13.19 130,864
26/07/2024 $13.14 $13.21 $13.14 $13.20 261,486
25/07/2024 $13.18 $13.23 $13.09 $13.20 1,275,588
24/07/2024 $13.35 $13.37 $13.23 $13.23 81,110
23/07/2024 $13.44 $13.52 $13.44 $13.52 312,411
22/07/2024 $13.37 $13.47 $13.37 $13.40 109,052
19/07/2024 $13.39 $13.53 $13.35 $13.35 1,275,148
18/07/2024 $13.58 $13.59 $13.46 $13.46 20,978
17/07/2024 $13.61 $13.62 $13.55 $13.57 15,166
16/07/2024 $13.63 $13.68 $13.63 $13.68 23,038
15/07/2024 $13.64 $13.73 $13.64 $13.70 53,768
12/07/2024 $13.54 $13.65 $13.53 $13.65 2,615
11/07/2024 $13.63 $13.68 $13.54 $13.54 394,144
10/07/2024 $13.51 $13.55 $13.51 $13.55 1,046,404
09/07/2024 $13.53 $13.53 $13.51 $13.51 137,354
08/07/2024 $13.46 $13.51 $13.46 $13.49 39,590
05/07/2024 $13.42 $13.44 $13.40 $13.44 86,121
04/07/2024 $13.41 $13.41 $13.39 $13.39 880
03/07/2024 $13.34 $13.37 $13.32 $13.36 248,706
02/07/2024 $13.31 $13.31 $13.18 $13.27 141,091
01/07/2024 $13.26 $13.28 $13.20 $13.22 32,401
28/06/2024 $13.31 $13.37 $13.29 $13.32 707,040
27/06/2024 $13.24 $13.28 $13.24 $13.25 2,082
26/06/2024 $13.25 $13.25 $13.20 $13.21 132,267
25/06/2024 $13.19 $13.22 $13.18 $13.22 64,130
24/06/2024 $13.24 $13.27 $13.22 $13.27 516
21/06/2024 $13.23 $13.26 $13.21 $13.23 33,390
20/06/2024 $13.33 $13.35 $13.29 $13.29 2,627,652
19/06/2024 $13.29 $13.30 $13.29 $13.29 323,592
18/06/2024 $13.25 $13.28 $13.24 $13.25 1,190,241
17/06/2024 $13.16 $13.17 $13.12 $13.17 132,557
14/06/2024 $13.11 $13.14 $13.07 $13.11 242,558
13/06/2024 $13.15 $13.18 $13.09 $13.11 1,352,483
12/06/2024 $13.02 $13.17 $13.01 $13.15 48,309
11/06/2024 $12.93 $12.96 $12.89 $12.94 1,559
10/06/2024 $12.90 $12.94 $12.90 $12.94 24,837
07/06/2024 $12.95 $12.97 $12.91 $12.95 8,615
06/06/2024 $12.96 $12.96 $12.94 $12.95 1,281,047
05/06/2024 $12.80 $12.88 $12.80 $12.88 5,226
04/06/2024 $12.71 $12.77 $12.70 $12.73 71,620
03/06/2024 $12.81 $12.81 $12.74 $12.75 654,456
31/05/2024 $12.64 $12.70 $12.59 $12.59 17,245
30/05/2024 $12.72 $12.72 $12.68 $12.69 95,117
29/05/2024 $12.79 $12.79 $12.73 $12.75 55,506
28/05/2024 $12.84 $12.87 $12.82 $12.83 109,358
27/05/2024 $12.79 $12.83 $12.79 $12.83 638
24/05/2024 $12.79 $12.85 $12.76 $12.83 6,187
23/05/2024 $12.90 $12.93 $12.84 $12.85 3,157,966
22/05/2024 $12.86 $12.88 $12.84 $12.86 40,762
21/05/2024 $12.82 $12.86 $12.82 $12.85 32,226
20/05/2024 $12.84 $12.87 $12.84 $12.87 13,768
17/05/2024 $12.89 $12.89 $12.79 $12.80 23,319
16/05/2024 $12.84 $12.87 $12.83 $12.87 163,996
15/05/2024 $12.68 $12.79 $12.67 $12.79 50,576
14/05/2024 $12.62 $12.65 $12.59 $12.64 49,917
13/05/2024 $12.64 $12.65 $12.62 $12.62 16,259
10/05/2024 $12.62 $12.65 $12.60 $12.61 251,344
09/05/2024 $12.58 $12.58 $12.58 $12.58 49
08/05/2024 $12.53 $12.54 $12.48 $12.52 169,126
07/05/2024 $12.52 $12.55 $12.51 $12.54 39,722
06/05/2024 $12.27 $12.46 $12.27 $12.35 2
03/05/2024 $12.27 $12.39 $12.27 $12.35 12,307
02/05/2024 $12.20 $12.20 $12.13 $12.16 16,950
01/05/2024 $12.10 $12.13 $12.10 $12.13 8,549
30/04/2024 $12.34 $12.35 $12.28 $12.27 26,690
29/04/2024 $12.35 $12.40 $12.34 $12.34 5,217
26/04/2024 $12.28 $12.32 $12.27 $12.31 30,781
25/04/2024 $12.19 $12.19 $12.07 $12.10 163,036
24/04/2024 $12.27 $12.28 $12.21 $12.22 48,498
23/04/2024 $12.12 $12.23 $12.11 $12.23 30,913
22/04/2024 $12.06 $12.07 $12.01 $12.02 40,612
19/04/2024 $12.04 $12.06 $12.04 $12.06 18,704
18/04/2024 $12.13 $12.19 $12.11 $12.19 1,576,559
17/04/2024 $12.21 $12.24 $12.16 $12.16 36,172
16/04/2024 $12.21 $12.25 $12.18 $12.21 16,296

Market data

Select a section