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

70.92

+0.82(+1.17%)

Updated at June 03 05:36PM

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 €2,033.26 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,339.38, while €1000 invested 1 year ago would be worth €985. This corresponds to total returns of 103.33%, 33.94%, -1.5%, respectively, with annualized returns of 7.35%, 6.01%, -1.5%.

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
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
May 08, 2026	70.94	70.6	70.6	71.25	70.57	45
May 07, 2026	71.2	70.82	70.82	71.2	70.7	674
May 06, 2026	71.78	71.36	71.36	71.83	71.26	1,632
May 05, 2026	71.97	71.75	71.75	72.04	71.75	5,334
May 04, 2026	72	72.18	72.18	72.31	71.59	3,115
April 30, 2026	71.89	72.13	72.13	72.55	71.58	6,219
April 29, 2026	72.24	71.9	71.9	72.32	71.9	946
April 28, 2026	71.87	72.29	72.29	72.38	71.85	3,824
April 27, 2026	71.56	71.84	71.84	71.9	71.44	607
April 24, 2026	72.28	71.89	71.89	72.39	71.88	5,103
April 23, 2026	71.25	71.97	71.97	71.97	71.24	50
April 22, 2026	71.47	71.24	71.24	71.55	71.24	49
April 21, 2026	71.93	71.46	71.46	72.11	71.39	534
April 20, 2026	72.04	72.29	72.29	72.29	71.91	1,460
April 17, 2026	71.84	71.76	71.76	71.84	71.46	3,150
April 16, 2026	71.19	71.63	71.63	71.73	71.19	1,958
April 15, 2026	71.7	71.25	71.25	71.7	71.25	4,446
April 14, 2026	71.54	71.57	71.57	71.62	71.39	736
April 13, 2026	71.97	71.62	71.62	72.04	71.62	1,939
April 10, 2026	72.86	72.19	72.19	72.93	72.19	1,704
April 09, 2026	72.71	72.94	72.94	72.94	72.48	2,717
April 08, 2026	72.81	72.32	72.32	72.89	71.86	13,834
April 07, 2026	72.68	72.75	72.75	72.84	72.61	3,014
April 02, 2026	71.9	72.8	72.8	72.85	71.89	33,100
April 01, 2026	72.24	71.85	71.85	72.24	71.56	1,216
March 31, 2026	72.71	71.84	71.84	72.93	71.67	2,269
March 30, 2026	71.46	72.68	72.68	72.79	71.46	1,509
March 27, 2026	71.81	71.82	71.82	71.82	71.65	735
March 26, 2026	71.25	71.8	71.8	71.96	71.08	5,008
March 25, 2026	71.56	71.5	71.5	71.56	71.38	5,838
March 24, 2026	71.13	71.59	71.59	71.59	70.92	316
March 23, 2026	71.22	71.32	71.32	72.78	71	33,439
March 20, 2026	72.12	71.55	71.55	72.17	71.53	1,924
March 19, 2026	73.16	72.37	72.37	73.16	72.37	7,949
March 18, 2026	74.2	73.39	73.39	74.2	73.2	1,487
March 17, 2026	74.09	74.38	74.38	74.5	74.09	6,139
March 16, 2026	74.54	74.29	74.29	74.67	74.29	10,601
March 13, 2026	73.95	74.53	74.53	74.53	73.95	814
March 12, 2026	73.32	73.91	73.91	74.1	73.07	2,638
March 11, 2026	73.61	73.28	73.28	73.61	73.17	8,088
March 10, 2026	74.02	73.87	73.87	74.16	73.4	6,167
March 09, 2026	73.94	73.95	73.95	74.4	73.82	9,979
March 06, 2026	74.52	74.06	74.06	74.76	73.87	11,665