SSGA SPDR Etfs Europe I S&P 500 Ucits Etf (Acc)
(SPYL)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
$14.39
|
$14.40
|
$14.28
|
$14.53
|
351,670
|
|
14/11/2024
|
$14.56
|
$14.57
|
$14.53
|
$14.53
|
299,131
|
|
13/11/2024
|
$14.52
|
$14.58
|
$14.50
|
$14.57
|
173,964
|
|
12/11/2024
|
$14.58
|
$14.60
|
$14.55
|
$14.55
|
1,103,146
|
|
11/11/2024
|
$14.62
|
$14.64
|
$14.59
|
$14.60
|
547,320
|
|
08/11/2024
|
$14.53
|
$14.57
|
$14.49
|
$14.56
|
531,606
|
|
07/11/2024
|
$14.42
|
$14.50
|
$14.42
|
$14.50
|
4,782,596
|
|
06/11/2024
|
$14.29
|
$14.39
|
$14.28
|
$14.34
|
2,040,783
|
|
05/11/2024
|
$13.90
|
$14.01
|
$13.89
|
$14.01
|
82,793
|
|
04/11/2024
|
$13.93
|
$13.96
|
$13.90
|
$13.90
|
506,547
|
|
01/11/2024
|
$13.90
|
$14.01
|
$13.89
|
$13.99
|
67,960
|
|
31/10/2024
|
$14.03
|
$14.04
|
$13.91
|
$13.92
|
114,486
|
|
30/10/2024
|
$14.21
|
$14.21
|
$14.13
|
$14.20
|
75,574
|
|
29/10/2024
|
$14.16
|
$14.17
|
$14.10
|
$14.16
|
99,948
|
|
28/10/2024
|
$14.17
|
$14.20
|
$14.14
|
$14.16
|
102,822
|
|
25/10/2024
|
$14.13
|
$14.24
|
$14.12
|
$14.19
|
4,185
|
|
24/10/2024
|
$14.16
|
$14.17
|
$14.10
|
$14.10
|
14,737
|
|
23/10/2024
|
$14.20
|
$14.21
|
$14.10
|
$14.10
|
94,389
|
|
22/10/2024
|
$14.19
|
$14.20
|
$14.14
|
$14.19
|
37,873
|
|
21/10/2024
|
$14.22
|
$14.24
|
$14.13
|
$14.15
|
90,213
|
|
18/10/2024
|
$14.21
|
$14.24
|
$14.21
|
$14.23
|
38,668
|
|
17/10/2024
|
$14.22
|
$14.29
|
$14.20
|
$14.24
|
2,208,101
|
|
16/10/2024
|
$14.14
|
$14.15
|
$14.10
|
$14.15
|
309,536
|
|
15/10/2024
|
$14.24
|
$14.25
|
$14.17
|
$14.19
|
197,185
|
|
14/10/2024
|
$14.12
|
$14.25
|
$14.11
|
$14.21
|
111,345
|
|
11/10/2024
|
$14.04
|
$14.14
|
$14.01
|
$14.12
|
86,572
|
|
10/10/2024
|
$14.05
|
$14.07
|
$14.02
|
$14.05
|
145,111
|
|
09/10/2024
|
$13.93
|
$14.03
|
$13.92
|
$14.03
|
126,900
|
|
08/10/2024
|
$13.83
|
$13.93
|
$13.82
|
$13.93
|
95,286
|
|
07/10/2024
|
$13.95
|
$14.01
|
$13.88
|
$13.93
|
42,580
|
|
04/10/2024
|
$13.84
|
$13.94
|
$13.84
|
$13.86
|
46,750
|
|
03/10/2024
|
$13.85
|
$13.87
|
$13.80
|
$13.83
|
423,428
|
|
02/10/2024
|
$13.84
|
$13.89
|
$13.78
|
$13.88
|
690,325
|
|
01/10/2024
|
$13.97
|
$14.05
|
$13.83
|
$13.85
|
357,649
|
|
30/09/2024
|
$13.92
|
$13.93
|
$13.89
|
$13.93
|
241,393
|
|
27/09/2024
|
$13.94
|
$13.98
|
$13.93
|
$13.97
|
35,201
|
|
26/09/2024
|
$14.00
|
$14.01
|
$13.92
|
$13.92
|
67,229
|
|
25/09/2024
|
$13.88
|
$13.93
|
$13.88
|
$13.90
|
117,217
|
|
24/09/2024
|
$13.91
|
$13.92
|
$13.84
|
$13.89
|
44,199
|
|
23/09/2024
|
$13.86
|
$13.89
|
$13.82
|
$13.88
|
83,629
|
|
20/09/2024
|
$13.85
|
$13.87
|
$13.79
|
$13.79
|
679,067
|
|
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
|