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 €2,028.08 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,310.71, while €1000 invested 1 year ago would be worth €1,029.51. This corresponds to total returns of 102.81%, 31.07%, 2.95%, respectively, with annualized returns of 7.33%, 5.56%, 2.95%.

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
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
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