SSGA SPDR Etfs Europe I S&P 500 Ucits Etf (Acc)
(SPYL)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$14.45
|
$14.52
|
$14.43
|
$14.49
|
259,289
|
|
15/05/2025
|
$14.35
|
$14.42
|
$14.29
|
$14.42
|
1,162,804
|
|
14/05/2025
|
$14.40
|
$14.42
|
$14.35
|
$14.41
|
2,181,343
|
|
13/05/2025
|
$14.22
|
$14.40
|
$14.21
|
$14.40
|
287,375
|
|
12/05/2025
|
$14.11
|
$14.30
|
$14.02
|
$14.19
|
141,442
|
|
09/05/2025
|
$13.86
|
$13.90
|
$13.80
|
$13.84
|
1,647,726
|
|
08/05/2025
|
$13.85
|
$13.92
|
$13.78
|
$13.89
|
625,950
|
|
07/05/2025
|
$13.76
|
$13.81
|
$13.68
|
$13.70
|
235,166
|
|
06/05/2025
|
$13.77
|
$13.79
|
$13.65
|
$13.76
|
232,949
|
|
05/05/2025
|
$13.76
|
$13.85
|
$13.76
|
$13.85
|
1,381
|
|
02/05/2025
|
$13.76
|
$13.87
|
$13.71
|
$13.85
|
364,207
|
|
01/05/2025
|
$13.72
|
$13.82
|
$13.71
|
$13.80
|
360,547
|
|
30/04/2025
|
$13.55
|
$13.59
|
$13.29
|
$13.46
|
325,079
|
|
29/04/2025
|
$13.51
|
$13.56
|
$13.44
|
$13.50
|
559,545
|
|
28/04/2025
|
$13.47
|
$13.55
|
$13.41
|
$13.41
|
149,868
|
|
25/04/2025
|
$13.49
|
$13.49
|
$13.33
|
$13.39
|
492,534
|
|
24/04/2025
|
$13.11
|
$13.32
|
$13.03
|
$13.30
|
268,088
|
|
23/04/2025
|
$13.13
|
$13.36
|
$13.11
|
$13.19
|
1,272,858
|
|
22/04/2025
|
$12.76
|
$12.88
|
$12.68
|
$12.86
|
3,517,757
|
|
21/04/2025
|
$12.99
|
$13.04
|
$12.85
|
$12.93
|
155,525
|
|
18/04/2025
|
$12.99
|
$13.04
|
$12.85
|
$12.93
|
155,525
|
|
17/04/2025
|
$12.99
|
$13.04
|
$12.85
|
$12.93
|
155,525
|
|
16/04/2025
|
$13.02
|
$13.13
|
$12.98
|
$13.09
|
261,430
|
|
15/04/2025
|
$13.20
|
$13.30
|
$13.15
|
$13.23
|
164,705
|
|
14/04/2025
|
$13.25
|
$13.34
|
$13.20
|
$13.22
|
306,651
|
|
11/04/2025
|
$12.97
|
$13.00
|
$12.75
|
$12.82
|
371,415
|
|
10/04/2025
|
$13.28
|
$13.32
|
$12.82
|
$12.82
|
1,201,878
|
|
09/04/2025
|
$12.15
|
$12.31
|
$11.90
|
$12.18
|
760,339
|
|
08/04/2025
|
$12.55
|
$12.86
|
$12.50
|
$12.63
|
731,861
|
|
07/04/2025
|
$11.79
|
$12.80
|
$11.77
|
$12.18
|
1,178,499
|
|
04/04/2025
|
$13.12
|
$13.13
|
$12.50
|
$12.65
|
1,517,708
|
|
03/04/2025
|
$13.41
|
$13.46
|
$13.22
|
$13.30
|
2,039,139
|
|
02/04/2025
|
$13.73
|
$13.84
|
$13.59
|
$13.81
|
198,612
|
|
01/04/2025
|
$13.68
|
$13.76
|
$13.56
|
$13.74
|
10,185,653
|
|
31/03/2025
|
$13.52
|
$13.55
|
$13.40
|
$13.55
|
1,502,840
|
|
28/03/2025
|
$13.85
|
$13.90
|
$13.64
|
$13.65
|
303,682
|
|
27/03/2025
|
$13.93
|
$13.99
|
$13.85
|
$13.93
|
327,037
|
|
26/03/2025
|
$14.10
|
$14.11
|
$13.97
|
$13.99
|
190,634
|
|
25/03/2025
|
$14.06
|
$14.12
|
$14.04
|
$14.07
|
506,434
|
|
24/03/2025
|
$13.95
|
$14.07
|
$13.95
|
$14.05
|
1,297,418
|
|
21/03/2025
|
$13.80
|
$13.81
|
$13.67
|
$13.78
|
307,713
|
|
20/03/2025
|
$13.91
|
$13.94
|
$13.75
|
$13.83
|
2,070,941
|
|
19/03/2025
|
$13.69
|
$13.83
|
$13.69
|
$13.81
|
592,069
|
|
18/03/2025
|
$13.82
|
$13.86
|
$13.66
|
$13.71
|
489,533
|
|
17/03/2025
|
$13.67
|
$13.83
|
$13.67
|
$13.78
|
518,158
|
|
14/03/2025
|
$13.54
|
$13.74
|
$13.54
|
$13.71
|
290,268
|
|
13/03/2025
|
$13.58
|
$13.67
|
$13.50
|
$13.53
|
261,541
|
|
12/03/2025
|
$13.64
|
$13.80
|
$13.54
|
$13.71
|
873,494
|
|
11/03/2025
|
$13.72
|
$13.77
|
$13.54
|
$13.59
|
815,006
|
|
10/03/2025
|
$14.01
|
$14.06
|
$13.74
|
$13.80
|
417,563
|
|
07/03/2025
|
$14.04
|
$14.08
|
$13.87
|
$13.87
|
522,974
|
|
06/03/2025
|
$14.18
|
$14.20
|
$14.02
|
$14.15
|
5,138,361
|
|
05/03/2025
|
$14.18
|
$14.23
|
$14.01
|
$14.01
|
672,238
|
|
04/03/2025
|
$14.28
|
$14.30
|
$13.97
|
$14.01
|
2,458,299
|
|
03/03/2025
|
$14.53
|
$14.60
|
$14.46
|
$14.46
|
3,982,578
|
|
28/02/2025
|
$14.32
|
$14.39
|
$14.25
|
$14.32
|
535,571
|
|
27/02/2025
|
$14.58
|
$14.63
|
$14.45
|
$14.52
|
704,787
|
|
26/02/2025
|
$14.58
|
$14.65
|
$14.55
|
$14.63
|
7,425,525
|
|
25/02/2025
|
$14.55
|
$14.60
|
$14.43
|
$14.44
|
898,655
|
|
24/02/2025
|
$14.73
|
$14.75
|
$14.58
|
$14.66
|
313,617
|
|
21/02/2025
|
$14.92
|
$14.94
|
$14.81
|
$14.82
|
4,464,805
|
|
20/02/2025
|
$14.94
|
$15.00
|
$14.84
|
$14.86
|
96,658
|
|
19/02/2025
|
$14.95
|
$15.01
|
$14.89
|
$14.93
|
107,943
|
|
18/02/2025
|
$14.94
|
$14.96
|
$14.88
|
$14.91
|
154,703
|
|
17/02/2025
|
$14.92
|
$14.98
|
$14.90
|
$14.93
|
118,539
|
|
14/02/2025
|
$14.91
|
$14.97
|
$14.87
|
$14.90
|
835,887
|
|
13/02/2025
|
$14.76
|
$14.85
|
$14.70
|
$14.83
|
611,807
|
|
12/02/2025
|
$14.79
|
$14.80
|
$14.62
|
$14.67
|
1,211,783
|
|
11/02/2025
|
$14.72
|
$14.79
|
$14.71
|
$14.77
|
1,541,675
|
|
10/02/2025
|
$14.72
|
$14.79
|
$14.72
|
$14.76
|
2,686,982
|
|
07/02/2025
|
$14.81
|
$14.86
|
$14.69
|
$14.73
|
298,500
|
|
06/02/2025
|
$14.78
|
$14.82
|
$14.75
|
$14.70
|
706,158
|
|
05/02/2025
|
$14.63
|
$14.70
|
$14.61
|
$14.70
|
151,356
|
|
04/02/2025
|
$14.61
|
$14.71
|
$14.54
|
$14.63
|
287,459
|
|
03/02/2025
|
$14.47
|
$14.63
|
$14.44
|
$14.63
|
626,447
|
|
31/01/2025
|
$14.85
|
$14.90
|
$14.83
|
$14.89
|
1,160,154
|
|
30/01/2025
|
$14.77
|
$14.81
|
$14.69
|
$14.74
|
149,929
|
|
29/01/2025
|
$14.80
|
$14.83
|
$14.72
|
$14.70
|
202,113
|
|
28/01/2025
|
$14.65
|
$14.75
|
$14.60
|
$14.57
|
669,923
|
|
27/01/2025
|
$14.62
|
$14.68
|
$14.44
|
$14.57
|
284,407
|
|
24/01/2025
|
$14.89
|
$14.92
|
$14.88
|
$14.91
|
1,127,419
|
|
23/01/2025
|
$14.79
|
$14.85
|
$14.78
|
$14.85
|
902,076
|
|
22/01/2025
|
$14.78
|
$14.84
|
$14.76
|
$14.84
|
1,988,035
|
|
21/01/2025
|
$14.64
|
$14.69
|
$14.63
|
$14.68
|
55,420
|
|
20/01/2025
|
$14.62
|
$14.70
|
$14.58
|
$14.67
|
162,147
|
|
17/01/2025
|
$14.48
|
$14.63
|
$14.47
|
$14.63
|
1,680,878
|
|
16/01/2025
|
$14.56
|
$14.57
|
$14.47
|
$14.44
|
4,107,354
|
|
15/01/2025
|
$14.24
|
$14.49
|
$14.23
|
$14.44
|
176,569
|
|
14/01/2025
|
$14.27
|
$14.30
|
$14.18
|
$14.19
|
194,888
|
|
13/01/2025
|
$14.13
|
$14.15
|
$14.04
|
$14.10
|
1,485,836
|
|
10/01/2025
|
$14.38
|
$14.44
|
$14.16
|
$14.17
|
412,131
|
|
09/01/2025
|
$14.35
|
$14.44
|
$14.34
|
$14.38
|
53,076
|
|
08/01/2025
|
$14.41
|
$14.44
|
$14.33
|
$14.37
|
2,224,388
|
|
07/01/2025
|
$14.54
|
$14.59
|
$14.43
|
$14.47
|
4,462,402
|
|
06/01/2025
|
$14.49
|
$14.65
|
$14.49
|
$14.65
|
17,648,215
|
|
03/01/2025
|
$14.34
|
$14.42
|
$14.31
|
$14.42
|
85,150
|
|
02/01/2025
|
$14.41
|
$14.48
|
$14.34
|
$14.37
|
147,758
|
|
01/01/2025
|
$14.38
|
$14.44
|
$14.31
|
$14.44
|
72,807
|
|
31/12/2024
|
$14.38
|
$14.44
|
$14.37
|
$14.44
|
61,152
|
|
30/12/2024
|
$14.49
|
$14.56
|
$14.29
|
$14.38
|
112,629
|
|
27/12/2024
|
$14.67
|
$14.71
|
$14.48
|
$14.53
|
274,486
|
|
26/12/2024
|
$14.56
|
$14.57
|
$14.54
|
$14.56
|
15,491
|
|
25/12/2024
|
$14.56
|
$14.57
|
$14.54
|
$14.56
|
15,491
|
|
24/12/2024
|
$14.56
|
$14.57
|
$14.54
|
$14.56
|
15,491
|
|
23/12/2024
|
$14.51
|
$14.51
|
$14.38
|
$14.45
|
266,686
|
|
20/12/2024
|
$14.25
|
$14.48
|
$14.13
|
$14.47
|
464,804
|
|
19/12/2024
|
$14.34
|
$14.41
|
$14.32
|
$14.38
|
5,723,117
|
|
18/12/2024
|
$14.75
|
$14.77
|
$14.71
|
$14.75
|
102,814
|
|
17/12/2024
|
$14.74
|
$14.75
|
$14.70
|
$14.74
|
290,815
|
|
16/12/2024
|
$14.73
|
$14.80
|
$14.72
|
$14.78
|
83,682
|
|
13/12/2024
|
$14.76
|
$14.83
|
$14.69
|
$14.72
|
202,071
|
|
12/12/2024
|
$14.79
|
$14.79
|
$14.75
|
$14.79
|
432,902
|
|
11/12/2024
|
$14.69
|
$14.80
|
$14.69
|
$14.80
|
762,865
|
|
10/12/2024
|
$14.72
|
$14.75
|
$14.71
|
$14.73
|
337,779
|
|
09/12/2024
|
$14.83
|
$14.84
|
$14.73
|
$14.76
|
267,007
|
|
06/12/2024
|
$14.78
|
$14.83
|
$14.76
|
$14.82
|
187,476
|
|
05/12/2024
|
$14.80
|
$14.81
|
$14.79
|
$14.81
|
183,438
|
|
04/12/2024
|
$14.74
|
$14.78
|
$14.73
|
$14.78
|
180,258
|
|
03/12/2024
|
$14.71
|
$14.72
|
$14.68
|
$14.70
|
280,647
|
|
02/12/2024
|
$14.65
|
$14.70
|
$14.64
|
$14.70
|
4,297,650
|
|
29/11/2024
|
$14.63
|
$14.68
|
$14.61
|
$14.67
|
421,009
|
|
28/11/2024
|
$14.61
|
$14.63
|
$14.60
|
$14.63
|
180,577
|
|
27/11/2024
|
$14.64
|
$14.67
|
$14.58
|
$14.59
|
716,750
|
|
26/11/2024
|
$14.53
|
$14.62
|
$14.53
|
$14.61
|
1,049,288
|
|
25/11/2024
|
$14.58
|
$14.64
|
$14.56
|
$14.57
|
97,478
|
|
22/11/2024
|
$14.48
|
$14.52
|
$14.40
|
$14.45
|
825,695
|
|
21/11/2024
|
$14.36
|
$14.47
|
$14.31
|
$14.45
|
187,351
|
|
20/11/2024
|
$14.42
|
$14.42
|
$14.25
|
$14.28
|
26,955,068
|
|
19/11/2024
|
$14.36
|
$14.36
|
$14.17
|
$14.35
|
228,121
|
|
18/11/2024
|
$14.30
|
$14.35
|
$14.26
|
$14.35
|
2,798,858
|