SPDR S&P 500 UCITS ETF (SPY5.L) LSE

689.80

+1.51(+0.22%)

Updated at December 24 12:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025825.94689.8689.8825.946891,662
December 23, 2025823.57688.29688.29823.57685.12,074
December 22, 2025722.74686.31686.31722.74684.183,539
December 19, 2025706.2683.5683.5706.2678.427,398
December 18, 2025810.43681.38681.38810.43674.464,596
December 17, 2025701.52675.36675.36701.526754,465
December 16, 2025699.07678.48678.48699.0767820,163
December 15, 2025700.53684.24684.24700.536815,968
December 12, 2025727.99682.84682.84727.99681.54,322
December 11, 2025704.67686.79686.79704.67682.949,473
December 10, 2025823.53685.15685.15823.53683.276,443
December 09, 2025706.72686.28686.28706.72684.214,787
December 08, 2025688.61685.1685.1688.81684.597,669
December 05, 2025725.86687.1687.1725.86685.3312,813
December 04, 2025685.64684.78684.78687.16843,794
December 03, 2025684.41684.72684.72685.53680.844,827
December 02, 2025680.84681.87681.87685.36680.416,428
December 01, 2025680.52682.53682.53683.5679.499,077
November 28, 2025685.08684.04684.04817.83681.524,023
November 27, 2025681.71681.53681.53682.06681.22,186
November 26, 2025806.62682.49682.49806.62677.797,641
November 25, 2025670.61672.19672.19672.45667.626,223
November 24, 2025663.86669.27669.27669.91661.347,848
November 21, 2025654.69657.36657.36658.2650.3510,121
November 20, 2025795.58668.54668.54795.58668.546,066
November 19, 2025662.44662.99662.99668.7661.756,356
November 18, 2025663.5663.06663.06666.1656.1612,243
November 17, 2025676.84672.05672.05677.73669.387,403
November 14, 2025672.23675.38675.38676.05664.657,825
November 13, 2025706.44677.42677.42706.44676.854,593
November 12, 2025817.53684.15684.15817.5368310,734
November 11, 2025681.85681.28681.28682.24680.296,296
November 10, 2025797.97677.46677.46797.97676.917,173
November 07, 2025707664.98664.98707664.195,511
November 06, 2025677.76673.08673.08681.18671.8224,038
November 05, 2025675.1679.88679.88679.88673.4384,347
November 04, 2025678.81679.78679.78681.48674.585,347
November 03, 2025684.2683.64683.64687.3681.884,921
October 31, 2025716683.67683.67716682.366,656
October 30, 2025689.04685.82685.82689.41682.995,158
October 29, 2025690.55690.08690.08691.37689.285,988
October 28, 2025686.4688.41688.41688.74686.1522,373
October 27, 2025684.34685.23685.23685.57683.777,493
October 24, 2025675.33679.39679.39679.97674.476,221
October 23, 2025670.89671.75671.75672.26668.1443,945
October 22, 2025674.31669.54669.54674.31669.549,414
October 21, 2025672.29673.45673.45674.22671.64,323
October 20, 2025668.25672.55672.55672.91666.6414,110
October 17, 2025656.67660.78660.78665.19652.4611,330
October 16, 2025668.47668.08668.08670.05667.176,731
October 15, 2025700668.21668.21700666.316,086
October 14, 2025659.82661.57661.57662.52654.5111,049
October 13, 2025663.78664.27664.27665.54660.813,092
October 10, 2025700663.02663.02700663.025,358
October 09, 2025675.07671.87671.87675.41671.876,089
October 08, 2025670.97674.26674.26674.26670.715,907
October 07, 2025672.58670.69670.69674.54670.585,258
October 06, 2025672.71672.97672.97673.76671.199,016
October 03, 2025673.05673.41673.41673.84671.195,066
October 02, 2025691669.1669.169166910,192
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved