State Street SPDR S&P 500 Low Volatility UCITS ETF (Acc) (SPY1.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 €2,147.45 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,331.96, while €1000 invested 1 year ago would be worth €1,097.92. This corresponds to total returns of 114.75%, 33.2%, 9.79%, respectively, with annualized returns of 7.94%, 5.9%, 9.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SPY1.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 76.31 | 77.48 | 77.48 | 77.48 | 76.31 | 3,578 |
| October 21, 2026 | 76.27 | 76.34 | 76.34 | 76.5 | 76.27 | 2,128 |
| October 20, 2026 | 75.55 | 76.15 | 76.15 | 76.29 | 75.55 | 12,450 |
| October 19, 2026 | 75.98 | 75.49 | 75.49 | 76.26 | 75.49 | 39 |
| October 16, 2026 | 75.33 | 76 | 76 | 76 | 75.26 | 35 |
| October 15, 2026 | 75.69 | 75.46 | 75.46 | 75.96 | 75.46 | 2,557 |
| October 14, 2026 | 74.82 | 75.25 | 75.25 | 75.25 | 74.82 | 5,989 |
| October 13, 2026 | 75.27 | 74.63 | 74.63 | 75.27 | 74.53 | 321 |
| October 12, 2026 | 73.9 | 74.72 | 74.72 | 74.72 | 73.9 | 109 |
| October 09, 2026 | 73.41 | 73.83 | 73.83 | 73.83 | 73.41 | 2,634 |
| October 08, 2026 | 72.98 | 72.97 | 72.97 | 73.01 | 72.9 | 73 |
| October 07, 2026 | 73.24 | 73.24 | 73.24 | 73.6 | 73.15 | 11,424 |
| October 06, 2026 | 72.78 | 73.09 | 73.09 | 73.09 | 72.52 | 128 |
| October 05, 2026 | 72.45 | 72.79 | 72.79 | 72.8 | 72.34 | 2,153 |
| October 02, 2026 | 72.13 | 72.22 | 72.22 | 72.42 | 71.93 | 5,677 |
| October 01, 2026 | 71.29 | 71.79 | 71.79 | 71.79 | 71.08 | 34 |
| September 30, 2026 | 72.13 | 71.75 | 71.75 | 72.14 | 71.75 | 1,538 |
| September 29, 2026 | 71.92 | 71.79 | 71.79 | 72.04 | 71.79 | 4 |
| September 28, 2026 | 72.16 | 71.7 | 71.7 | 72.16 | 71.67 | 72 |
| September 25, 2026 | 71.63 | 71.43 | 71.43 | 71.73 | 71.33 | 1,438 |
| September 24, 2026 | 71.91 | 72 | 72 | 72.35 | 71.91 | 22 |
| September 23, 2026 | 72.33 | 72.12 | 72.12 | 72.44 | 72.12 | 826 |
| September 22, 2026 | 72.26 | 72.28 | 72.28 | 72.28 | 72.21 | 1,801 |
| September 21, 2026 | 72.69 | 72.47 | 72.47 | 72.7 | 72.28 | 4,797 |
| September 18, 2026 | 72.85 | 72.66 | 72.66 | 72.85 | 72.57 | 1,725 |
| September 17, 2026 | 73.25 | 72.81 | 72.81 | 73.25 | 72.8 | 21 |
| September 16, 2026 | 72.91 | 73.06 | 73.06 | 73.13 | 72.91 | 347 |
| September 15, 2026 | 73.16 | 72.99 | 72.99 | 73.22 | 72.93 | 116 |
| September 11, 2026 | 73.08 | 72.8 | 72.8 | 73.42 | 72.66 | 123 |
| September 10, 2026 | 73.25 | 72.62 | 72.62 | 73.37 | 72.62 | 116 |
| September 09, 2026 | 73.35 | 72.87 | 72.87 | 73.37 | 72.87 | 298 |
| September 08, 2026 | 73.17 | 73.56 | 73.56 | 73.71 | 73.11 | 4,867 |
| September 07, 2026 | 73.42 | 73.31 | 73.31 | 73.44 | 73.24 | 1,809 |
| September 04, 2026 | 73.88 | 73.99 | 73.99 | 74.12 | 73.81 | 12,562 |
| September 03, 2026 | 73.56 | 74.15 | 74.15 | 74.15 | 73.56 | 1,156 |
| September 02, 2026 | 73.87 | 73.92 | 73.92 | 74.02 | 73.63 | 581 |
| September 01, 2026 | 73.83 | 73.8 | 73.8 | 74.25 | 73.79 | 3,392 |
| August 31, 2026 | 73.97 | 73.82 | 73.82 | 74.05 | 73.82 | 1,986 |
| August 28, 2026 | 74.11 | 74.26 | 74.26 | 74.37 | 74.05 | 872 |
| August 27, 2026 | 74.36 | 73.99 | 73.99 | 74.36 | 73.99 | 393 |
| August 26, 2026 | 74.33 | 74.72 | 74.72 | 74.72 | 74.33 | 57 |
| August 25, 2026 | 74.74 | 74.34 | 74.34 | 74.74 | 74.34 | 9,854 |
| August 24, 2026 | 74.02 | 74.28 | 74.28 | 74.61 | 73.96 | 9,854 |
| 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 |
AD
