State Street SPDR S&P 500 Low Volatility UCITS ETF (Acc) (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 €2,237.09 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,370.88, while €1000 invested 1 year ago would be worth €1,157. This corresponds to total returns of 123.71%, 37.09%, 15.7%, respectively, with annualized returns of 8.38%, 6.51%, 15.7%.

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
November 11, 2026	80.2	80.52	80.52	80.66	80.2	590
November 10, 2026	79.69	80.12	80.12	80.12	79.38	3,527
November 09, 2026	79.94	79.73	79.73	80.09	79.27	4,488
November 06, 2026	79.21	79.53	79.53	79.53	78.91	1,928
November 05, 2026	80.84	79.99	79.99	81.31	79.99	3,105
November 04, 2026	78.62	80	80	80	78.62	1,921
November 03, 2026	79.45	79.34	79.34	79.63	78.9	1,115
November 02, 2026	78.73	79.1	79.1	79.1	78.36	2,298
October 30, 2026	79.2	79.18	79.18	79.76	79.04	3,131
October 29, 2026	78.27	78.33	78.33	78.65	78.23	2,574
October 28, 2026	77.59	77.79	77.79	77.87	77.32	428
October 27, 2026	78	77.55	77.55	78.05	77.49	227
October 26, 2026	77.76	77.72	77.72	78	77.45	471
October 23, 2026	78.05	77.57	77.57	78.18	77.45	65
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