State Street SPDR S&P 500 Low Volatility UCITS ETF (SPY1.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In EUR
If you invested €1000 in SPDR S&P 500 Low Volatility UCITS ETF (SPY1.DE) 10 years ago, it would be worth €2,038.07 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,277.32, while €1000 invested 1 year ago would be worth €1,038.81. This corresponds to total returns of 103.81%, 27.73%, 3.88%, respectively, with annualized returns of 7.38%, 5.01%, 3.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 73.9 | 73.88 | 73.88 | 74.22 | 73.76 | 137 |
| August 20, 2026 | 74.12 | 74.66 | 74.66 | 74.69 | 74.1 | 576 |
| August 19, 2026 | 75.16 | 74.67 | 74.67 | 75.24 | 74.67 | 139 |
| August 18, 2026 | 74.99 | 75.41 | 75.41 | 75.5 | 74.99 | 1,751 |
| August 17, 2026 | 75.09 | 74.87 | 74.87 | 75.16 | 74.82 | 1,929 |
| August 14, 2026 | 75.62 | 75.49 | 75.49 | 75.62 | 75.4 | 379 |
| August 13, 2026 | 75.39 | 75.46 | 75.46 | 75.83 | 75.14 | 28,286 |
| August 12, 2026 | 74.97 | 75.15 | 75.15 | 75.15 | 74.8 | 40 |
| August 11, 2026 | 75.19 | 74.96 | 74.96 | 75.2 | 74.75 | 883 |
| August 10, 2026 | 75.58 | 75.11 | 75.11 | 75.58 | 75.11 | 241 |
| August 07, 2026 | 75.63 | 75.48 | 75.48 | 75.63 | 75.48 | 135 |
| August 06, 2026 | 75.93 | 75.66 | 75.66 | 76.49 | 75.66 | 132 |
| August 05, 2026 | 75.54 | 75.25 | 75.25 | 75.89 | 75.25 | 4,604 |
| August 04, 2026 | 75.65 | 75.61 | 75.61 | 75.67 | 75.49 | 360 |
| August 03, 2026 | 76.16 | 75.74 | 75.74 | 76.23 | 75.74 | 415 |
| July 31, 2026 | 75.92 | 75.91 | 75.91 | 75.99 | 75.55 | 942 |
| July 30, 2026 | 77.46 | 75.52 | 75.52 | 77.49 | 75.5 | 2,412 |
| July 29, 2026 | 78.62 | 78.46 | 78.46 | 78.63 | 78.25 | 2,104 |
| July 28, 2026 | 78.12 | 78.8 | 78.8 | 79.38 | 78.1 | 2,076 |
| July 27, 2026 | 77.57 | 77.96 | 77.96 | 78.2 | 77.26 | 2,174 |
| July 24, 2026 | 77.01 | 77.61 | 77.61 | 77.64 | 76.91 | 931 |
| July 23, 2026 | 76.54 | 77 | 77 | 77 | 76.53 | 556 |
| July 22, 2026 | 76.14 | 76.29 | 76.29 | 76.29 | 76.12 | 22 |
| July 21, 2026 | 76.07 | 75.84 | 75.84 | 76.18 | 75.82 | 403 |
| July 20, 2026 | 76.47 | 76.47 | 76.47 | 76.7 | 76.43 | 72 |
| July 17, 2026 | 77.15 | 77.21 | 77.21 | 77.8 | 77.15 | 2,783 |
| July 16, 2026 | 75.27 | 76.55 | 76.55 | 76.7 | 75.27 | 657 |
| July 15, 2026 | 75.92 | 75.81 | 75.81 | 76.2 | 75.79 | 42 |
| July 14, 2026 | 76.43 | 75.99 | 75.99 | 76.58 | 75.99 | 143 |
| July 13, 2026 | 76.42 | 76.28 | 76.28 | 76.59 | 76.08 | 1,699 |
| July 10, 2026 | 75.45 | 75.58 | 75.58 | 75.78 | 75.45 | 118 |
| July 09, 2026 | 75.9 | 75.69 | 75.69 | 75.94 | 75.69 | 118 |
| July 08, 2026 | 76.68 | 76.55 | 76.55 | 77.16 | 76.55 | 190 |
| July 07, 2026 | 76.44 | 77.32 | 77.32 | 77.32 | 76.31 | 26 |
| July 06, 2026 | 76.4 | 76.01 | 76.01 | 76.59 | 76.01 | 842 |
| July 03, 2026 | 76.43 | 76.4 | 76.4 | 76.58 | 76.34 | 773 |
| July 02, 2026 | 75.69 | 75.97 | 75.97 | 76.17 | 75.37 | 100 |
| July 01, 2026 | 75.14 | 75.61 | 75.61 | 75.61 | 74.92 | 211 |
| June 30, 2026 | 75.68 | 75.27 | 75.27 | 75.84 | 75.02 | 53 |
| June 29, 2026 | 75.82 | 75.46 | 75.46 | 75.95 | 75.46 | 1,806 |
| June 26, 2026 | 75.68 | 75.8 | 75.8 | 75.8 | 75.3 | 1,666 |
| June 25, 2026 | 74.96 | 75.35 | 75.35 | 75.35 | 74.89 | 3,307 |
| June 24, 2026 | 74.45 | 75.29 | 75.29 | 75.29 | 74.45 | 597 |
| June 23, 2026 | 73.34 | 74.37 | 74.37 | 74.47 | 73.34 | 2,431 |
| June 22, 2026 | 72.89 | 73.46 | 73.46 | 73.46 | 72.74 | 212 |
| June 19, 2026 | 72.83 | 72.8 | 72.8 | 72.83 | 72.63 | 1,787 |
| June 18, 2026 | 72.72 | 72.98 | 72.98 | 73.11 | 72.72 | 84 |
| June 17, 2026 | 73.1 | 72.96 | 72.96 | 73.18 | 72.96 | 2,289 |
| June 16, 2026 | 73.18 | 73.31 | 73.31 | 73.34 | 72.87 | 1,349 |
| June 15, 2026 | 73.15 | 73.14 | 73.14 | 73.31 | 73.03 | 576 |
| June 12, 2026 | 72.67 | 73.35 | 73.35 | 73.38 | 72.67 | 313 |
| June 11, 2026 | 73.12 | 73.4 | 73.4 | 73.4 | 73.12 | 25 |
| June 10, 2026 | 72.69 | 73.32 | 73.32 | 73.32 | 72.67 | 1,044 |
| June 09, 2026 | 71.66 | 72.49 | 72.49 | 72.49 | 71.62 | 65 |
| June 08, 2026 | 72.58 | 72.04 | 72.04 | 72.77 | 72.04 | 454 |
| June 05, 2026 | 71.33 | 72.66 | 72.66 | 72.66 | 71.07 | 157 |
| June 04, 2026 | 70.67 | 70.79 | 70.79 | 71.28 | 70.65 | 817 |
| June 03, 2026 | 70.54 | 70.92 | 70.92 | 71.14 | 70.29 | 600 |
| June 02, 2026 | 69.95 | 70.1 | 70.1 | 70.1 | 69.77 | 140 |
| June 01, 2026 | 70.49 | 70.24 | 70.24 | 70.66 | 70.24 | 277 |