SPDR S&P 500 UCITS ETF (SPY5.L) LSE

649.73

+2.25(+0.35%)

Updated at September 08 08:16AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025652.36647.48647.48653.7645.236,237
September 04, 2025645.11647.51647.51648.03645.115,847
September 03, 2025642.53643.84643.84645.6642.533,201
September 02, 2025646.4637.8637.8646.4637.059,347
September 01, 2025646.05647.25647.25647.61645.714,095
August 29, 2025649.67645.42645.42650.22644.994,618
August 28, 2025648.52648.54648.54649.84647.25,201
August 27, 2025647.06648.08648.08648.08645.855,079
August 26, 2025777.07643.93643.93777.07642.176,818
August 22, 2025636.18647.56647.56647.75635.935,345
August 21, 2025644638.29638.29644636.24,337
August 20, 2025640.13637.92637.92641.03634.54,909
August 19, 2025682.93643.27643.27682.93642.485,473
August 18, 2025644.76644.28644.28645.4643.795,536
August 15, 2025668645.49645.49668644.812,150
August 14, 2025645.83645645647.35643.514,186
August 13, 2025681.01645.45645.45681.01644.289,396
August 12, 2025676.87642.47642.47676.87636.713,478
August 11, 2025640.16638.56638.56640.42638.153,198
August 08, 2025635.17637.05637.05638.57634.912,000
August 07, 2025635.73633.69633.69639.93633.387,259
August 06, 2025631.9633.37633.37633.4629.52,312
August 05, 2025634.51629.49629.49634.61628.5212,538
August 04, 2025660.28630.63630.63660.28625.469,165
August 01, 2025631.99622.91622.91632.01621.299,788
July 31, 2025674.72638.2638.2674.72637.033,586
July 30, 2025649.94636.78636.78649.94636.482,751
July 29, 2025639.08637.05637.05640.4636.893,979
July 28, 2025641.31638.59638.59641.46637.992,933
July 25, 2025637.15637.48637.48638.06636.262,594
July 24, 2025635.57637.17637.17637.63635.3410,934
July 23, 2025654.5632.21632.21654.5631.226,223
July 22, 2025654629.56629.56654627.683,939
July 21, 2025630.35632.87632.87632.89629.65,014
July 18, 2025630.87629.28629.28631.21628.2729,928
July 17, 2025626.39628.14628.14628.2625.293,322
July 16, 2025622.04620.44620.44625.48620.448,959
July 15, 2025628.08626.12626.12629.68625.314,299
July 14, 2025621.71625.35625.35625.39621.1118,789
July 11, 2025625.6625.19625.19625.97622.726,786
July 10, 2025624.22626.95626.95627.19623.752,876
July 09, 2025648623.53623.53648621.497,498
July 08, 2025622.75621.9621.9623.56621.2212,408
July 07, 2025624.05623.28623.28626.02623.073,708
July 04, 2025624.99623.24623.24625.16622.125,093
July 03, 2025622.86627.12627.12627.16620.89,832
July 02, 2025656.03620.8620.8656.03618.012,776
July 01, 2025655.05618.9618.9655.0561711,150
June 30, 2025618.74617.98617.98619.31617.217,342
June 27, 2025615.13617.08617.08617.15614.5211,052
June 26, 2025610.06611.99611.99612.42609.9116,607
June 25, 2025608.45609.68609.68609.82607.9510,696
June 24, 2025616.6607.24607.24616.6605.218,715
June 23, 2025595.07597.76597.76599.5594.1113,833
June 20, 2025597.48598.48598.83602.36596.7914,405
June 19, 2025597.16592.9592.9597.56592.8934,004
June 18, 2025600.11601.65601.65602.65598.823,076
June 17, 2025601.47601.95601.95603.15599.633,869
June 16, 2025600.96604.71604.71605.89600.464,601
June 13, 2025597.09601.99601.99602.07596.47,214
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved