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

Currency In EUR

SPY1.DE Historical Return

If you invested €1000 in SPDR S&P 500 Low Volatility UCITS ETF (SPY1.DE) 10 years ago, it would be worth €2,062.4 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,350.51, while €1000 invested 1 year ago would be worth €1,070.4. This corresponds to total returns of 106.24%, 35.05%, 7.04%, respectively, with annualized returns of 7.5%, 6.19%, 7.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPY1.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 29, 2026	71.43	70.89	70.89	71.55	70.89	21
May 28, 2026	72.57	71.74	71.74	72.57	71.66	1,000
May 27, 2026	72.64	72.49	72.49	72.64	72.45	1,244
May 26, 2026	72.9	72.53	72.53	72.9	72.42	1,302
May 25, 2026	72.77	72.87	72.87	72.88	72.77	15
May 22, 2026	72.56	72.7	72.7	73	72.41	874
May 21, 2026	72.26	72.36	72.36	72.41	72.16	2,155
May 20, 2026	72.18	72.2	72.2	72.64	72.18	2,684
May 19, 2026	71.92	72.36	72.36	72.38	71.92	924
May 18, 2026	70.71	71.43	71.43	71.53	70.71	179
May 15, 2026	71.5	71.16	71.16	71.57	71.16	2,794
May 14, 2026	70.6	71.22	71.22	71.24	70.6	7,944
May 13, 2026	70.9	70.4	70.4	70.9	70.4	5,325
May 12, 2026	70.54	70.93	70.93	70.93	70.4	823
May 11, 2026	70.37	70.5	70.5	70.5	70.32	6,602