State Street SPDR S&P 500 Low Volatility UCITS ETF (Acc) (SPY1.DE) XETRA
74.53
+0.62(+0.84%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
74.53
+0.62(+0.84%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 05, 2026 | 75.2 | 74.68 | 74.68 | 75.31 | 74.64 | 19,301 |
| March 04, 2026 | 75.33 | 75 | 75 | 75.33 | 75 | 6,694 |
| March 03, 2026 | 75.19 | 74.9 | 74.9 | 75.37 | 74.88 | 19,621 |
| March 02, 2026 | 74.59 | 75.19 | 75.19 | 75.32 | 74.56 | 1,259 |
| February 27, 2026 | 73.65 | 74.27 | 74.27 | 74.27 | 73.65 | 3,557 |
| February 26, 2026 | 73.4 | 73.8 | 73.8 | 73.91 | 73.4 | 681 |
| February 25, 2026 | 73.43 | 73.24 | 73.24 | 73.63 | 72.88 | 588 |
| February 24, 2026 | 73.36 | 73.26 | 73.26 | 73.46 | 73.11 | 3,697 |
| February 23, 2026 | 72.87 | 73.24 | 73.24 | 73.52 | 72.87 | 1,836 |
| February 20, 2026 | 73.16 | 72.99 | 0 | 73.17 | 72.81 | 1,531 |
| February 19, 2026 | 72.64 | 72.87 | 0 | 73.13 | 72.57 | 250 |
| February 18, 2026 | 72.68 | 72.46 | 0 | 72.73 | 72.46 | 419 |
| February 17, 2026 | 72.9 | 72.73 | 0 | 73.29 | 72.73 | 4,405 |
| February 16, 2026 | 72.67 | 72.96 | 0 | 73.01 | 72.67 | 4,613 |
| February 13, 2026 | 71.78 | 72.55 | 0 | 72.59 | 71.78 | 2,968 |
| February 12, 2026 | 72.02 | 72.46 | 0 | 72.48 | 71.92 | 579 |
| February 11, 2026 | 71.56 | 72.07 | 0 | 72.07 | 71.56 | 2,940 |
| February 10, 2026 | 70.98 | 71.52 | 0 | 71.52 | 70.89 | 2,926 |
| February 09, 2026 | 71.6 | 71.08 | 0 | 71.65 | 70.94 | 239 |
| February 06, 2026 | 72.14 | 71.64 | 0 | 72.2 | 71.64 | 4,233 |
| February 05, 2026 | 71.51 | 71.91 | 0 | 72.25 | 71.49 | 6,646 |
| February 04, 2026 | 71.04 | 71.85 | 0 | 71.85 | 70.95 | 2,833 |
| February 03, 2026 | 70.58 | 71.1 | 0 | 71.32 | 70.53 | 4,640 |
| February 02, 2026 | 70.35 | 70.65 | 0 | 71.08 | 70.35 | 7,326 |
| January 30, 2026 | 69.26 | 69.61 | 0 | 69.68 | 69.26 | 5,895 |
| January 29, 2026 | 69.17 | 69.57 | 0 | 69.71 | 69.14 | 4,369 |
| January 28, 2026 | 69.12 | 69.66 | 0 | 69.66 | 68.97 | 1,517 |
| January 27, 2026 | 69.9 | 69.21 | 0 | 69.9 | 69.09 | 2,615 |
| January 26, 2026 | 69.71 | 69.7 | 0 | 69.79 | 69.61 | 2,683 |
| January 23, 2026 | 70.46 | 69.97 | 0 | 70.46 | 69.97 | 37 |
| January 22, 2026 | 70.83 | 70.53 | 0 | 70.83 | 70.53 | 52 |
| January 21, 2026 | 70.45 | 70.45 | 0 | 70.56 | 70.45 | 445 |
| January 20, 2026 | 70.86 | 70.46 | 0 | 70.86 | 70.21 | 9,572 |
| January 19, 2026 | 71.45 | 71.21 | 0 | 71.52 | 71.21 | 361 |
| January 16, 2026 | 71.28 | 71.45 | 0 | 71.45 | 70.91 | 3,616 |
| January 15, 2026 | 71.01 | 71.26 | 0 | 71.26 | 70.76 | 1,661 |
| January 14, 2026 | 70.11 | 70.62 | 0 | 70.62 | 70.1 | 381 |
| January 13, 2026 | 70.04 | 69.77 | 0 | 70.07 | 69.77 | 4,327 |
| January 12, 2026 | 69.76 | 69.85 | 0 | 70.02 | 69.68 | 1,141 |
| January 09, 2026 | 69.77 | 69.96 | 0 | 70.09 | 69.77 | 4,648 |
| January 08, 2026 | 69 | 69.92 | 0 | 69.92 | 68.83 | 2,227 |
| January 07, 2026 | 69.6 | 69.27 | 0 | 69.72 | 69.15 | 1,504 |
| January 06, 2026 | 68.76 | 69.07 | 0 | 69.26 | 68.73 | 943 |
| January 05, 2026 | 68.78 | 68.68 | 0 | 69.04 | 68.62 | 2,571 |
| January 02, 2026 | 68.93 | 68.66 | 0 | 69.04 | 68.45 | 2,052 |
| December 30, 2025 | 69.31 | 69.4 | 0 | 69.4 | 69.25 | 814 |
| December 29, 2025 | 69.2 | 69.36 | 0 | 69.43 | 69.17 | 1,339 |
| December 23, 2025 | 68.93 | 68.84 | 0 | 68.93 | 68.77 | 225 |
| December 22, 2025 | 68.76 | 68.95 | 0 | 68.95 | 68.57 | 183 |
| December 19, 2025 | 69.13 | 69.19 | 0 | 69.25 | 69.05 | 912 |
| December 18, 2025 | 69.22 | 69.44 | 0 | 69.45 | 69.22 | 2,363 |
| December 17, 2025 | 69 | 69.15 | 0 | 69.15 | 68.88 | 147 |
| December 16, 2025 | 69.39 | 68.84 | 0 | 69.39 | 68.75 | 2,483 |
| December 15, 2025 | 69.21 | 69.07 | 0 | 69.27 | 69.03 | 1,857 |