State Street SPDR S&P 400 U.S. Mid Cap UCITS ETF (Acc) (SPY4.L) LSE

105.80

-0.4(-0.38%)

Updated at April 02 07:12PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	104.15	105.8	105.8	106.68	103.98	45,734
April 01, 2026	105.81	106.2	106.2	106.39	105.17	76,661
March 31, 2026	102.96	103.53	103.53	103.73	102.29	63,093
March 30, 2026	103.06	103.16	103.16	103.9	102.44	153,811
March 27, 2026	104.79	103.45	103.45	104.79	103.16	126,575
March 26, 2026	105.44	104.9	104.9	106.04	104.68	35,144
March 25, 2026	106.26	105.65	105.65	106.71	104.8	30,639
March 24, 2026	104.35	105.27	105.27	105.35	103.26	48,144
March 23, 2026	101.38	104.5	104.5	105.82	98	90,738
March 20, 2026	104.89	102.92	102.92	105	102.86	77,249
March 19, 2026	103.99	103.85	103.85	104.34	103.1	78,690
March 18, 2026	106.13	105.14	105.14	106.29	104.55	103,355
March 17, 2026	103.36	105.2	105.2	105.74	103.36	26,833
March 16, 2026	104.05	104.48	104.48	105.59	103.78	34,844
March 13, 2026	103.45	103.52	103.52	104.8	103.06	46,543
March 12, 2026	105.08	104.65	104.65	105.38	104.29	56,838
March 11, 2026	106.17	105.69	105.69	106.51	105.31	84,261
March 10, 2026	107.13	107.42	107.42	107.63	106.23	42,625
March 09, 2026	103.77	104.87	104.87	105.11	103.25	463,895
March 06, 2026	108.75	105.98	105.98	108.76	105.44	67,903
March 05, 2026	109.34	108.47	108.47	109.9	108.39	26,618
March 04, 2026	109.44	109.5	109.5	110.61	109.06	65,406
March 03, 2026	110.26	108.89	108.89	110.32	107.39	73,891
March 02, 2026	109.13	110.66	110.66	111.15	108.87	164,619
February 27, 2026	111.22	110.73	110.73	111.28	109.91	29,070
February 26, 2026	111.38	111.31	111.31	111.94	110.58	47,391
February 25, 2026	111.07	110.95	110.95	111.75	110.52	26,857
February 24, 2026	110.12	110.46	110.46	110.98	109.87	37,696
February 23, 2026	111.17	109.55	109.55	111.47	109.35	20,442
February 20, 2026	111.34	111.38	0	112.21	110.51	29,225
February 19, 2026	111.09	110.77	0	111.16	110.55	59,587
February 18, 2026	110.75	111.66	0	111.85	110.46	43,842
February 17, 2026	109.93	110.49	0	110.66	109.33	32,872
February 16, 2026	110.72	110.4	0	110.9	110.35	25,603
February 13, 2026	109.22	110.56	0	110.71	108.88	201,223
February 12, 2026	111.59	109.71	0	112.43	109.71	27,832
February 11, 2026	111.52	110.99	0	112.28	110.54	241,967
February 10, 2026	111.29	111.56	0	111.59	111.09	50,748
February 09, 2026	111	111.39	0	111.58	110.71	44,341
February 06, 2026	108.28	110.89	0	110.89	108.28	650,646
February 05, 2026	108.51	108.16	0	108.78	107.55	38,464
February 04, 2026	108.13	108.28	0	108.91	108.01	25,963
February 03, 2026	107.53	107.77	0	108.42	107.33	49,569
February 02, 2026	105.45	107.43	0	107.6	105.37	40,851
January 30, 2026	106.46	106.26	0	107.53	106.26	29,497
January 29, 2026	107.74	106.83	0	108.29	106.26	310,807
January 28, 2026	108.29	107.74	0	108.36	107.47	25,665
January 27, 2026	108.18	107.82	0	108.29	107.57	29,229
January 26, 2026	108	107.78	0	108.6	107.74	30,915
January 23, 2026	109.23	108.15	0	109.24	108.15	51,990
January 22, 2026	109.14	109.48	0	110.1	109.12	51,938
January 21, 2026	107.54	108.65	0	109.01	107.02	41,748
January 20, 2026	107.21	107.97	0	108.16	106.69	212,859
January 19, 2026	107.48	107.24	0	107.73	106.95	17,742
January 16, 2026	109.14	109	0	109.26	108.38	15,934
January 15, 2026	107.82	109.37	0	109.37	107.82	21,809
January 14, 2026	107.6	107.73	0	107.85	107.13	68,447
January 13, 2026	107.05	107.39	0	107.96	106.91	61,482
January 12, 2026	106.73	107.28	0	107.28	106.43	64,637
January 09, 2026	106.35	106.98	0	107.18	106.09	48,594