SPDR S&P 500 Low Volatility UCITS ETF (SPY1.DE) XETRA

70.88

+0.48(+0.68%)

Updated at October 21 11:17AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202569.3470.0670.0670.0669.143,823
October 16, 202570.5970.1970.1970.5970.19538
October 15, 202571.0670.7470.7471.0770.74355
October 14, 202570.2770.6170.6170.9170.143,445
October 13, 202570.1970.5770.5770.5770.192,212
October 10, 202570.6170.7270.7270.7270.6257
October 09, 202570.6870.9870.9871.0170.681,611
October 08, 202570.9870.7770.7771.0170.71301
October 07, 202570.270.7170.7170.7170.2836
October 06, 202570.4570.1470.1470.6970.144,123
October 03, 202570.1170.2970.2970.2969.9226
October 02, 202569.9770.1570.1570.1969.95372
October 01, 202570.1270.2970.2970.5470.08959
September 30, 202569.9870.470.470.469.98395
September 29, 202570.2270.0570.0570.3269.971,292
September 26, 202569.8870.0270.0270.0969.8112,313
September 25, 202569.6969.769.770.0669.621,704
September 24, 202569.3269.669.669.6669.284,087
September 23, 202568.7968.9668.9668.9968.79649
September 22, 202569.25696969.26692,263
September 19, 202569.269.2669.2669.4869.07693
September 18, 202569.3469.3769.3769.3769.161,835
September 17, 202568.7469.2869.2869.368.741,034
September 16, 202569.5769.0269.0269.5869.023,274
September 15, 202570.570.0470.0470.670.04171
September 12, 202570.5970.6270.6270.7670.59158
September 11, 202570.0470.4970.4970.4969.97976
September 10, 202570.3469.8369.8370.3469.79448
September 09, 202570.170.2670.2670.2670.0561
September 08, 202570.3770.0270.0270.4669.952,240
September 05, 202570.9570.3470.3470.9570.32714
September 04, 202570.6770.9470.9471.0870.67110
September 03, 202570.5670.4170.4170.7370.353,068
September 02, 202570.8170.7470.7471.0470.74352
September 01, 202570.8570.8970.8970.8970.65224
August 29, 202570.7670.770.770.8170.746
August 28, 202571.6770.6270.6271.6770.591,155
August 27, 202571.3271.4971.4971.5571.322,096
August 26, 202571.270.9670.9671.3770.921,278
August 25, 202571.5171.1271.1271.6171.12206
August 22, 202572.1571.6671.6672.4571.483,287
August 21, 202572.1672.1172.1172.1671.83
August 20, 202571.6971.8471.8472.3271.494,600
August 19, 202570.4271.1271.1271.3370.421,129
August 18, 202570.5570.7370.7370.8670.55578
August 15, 202570.970.5370.5370.970.531,145
August 14, 202570.9571.171.171.2770.95753
August 13, 202570.470.770.770.7770.43,348
August 12, 202571.270.470.471.2270.342,384
August 11, 202571.271.0171.0171.471.01118
August 08, 202570.9770.8870.8871.2970.862,193
August 07, 202570.5370.7270.7271.0570.533,961
August 06, 202571.1870.8870.8871.1870.56232
August 05, 202571.1970.9970.9971.3170.99435
August 04, 202570.5471.0271.0271.0270.31580
August 01, 202571.2970.3170.3171.3370.1935,777
July 31, 202571.4771.6371.6371.8871.262,694
July 30, 202571.2771.8271.8271.9471.24251
July 29, 202571.0271.4471.4471.4470.95694
July 28, 202570.8871.0271.0271.1770.852,491
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved