State Street SPDR S&P 500 UCITS ETF (SPY5.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in SPDR S&P 500 UCITS ETF (SPY5.L) 10 years ago, it would be worth $4,020.83 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,811.56, while $1000 invested 1 year ago would be worth $1,195.15. This corresponds to total returns of 302.08%, 81.16%, 19.52%, respectively, with annualized returns of 14.92%, 12.62%, 19.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 765.28 | 768.1 | 768.1 | 768.35 | 765.14 | 3,450 |
| August 20, 2026 | 772.12 | 767.82 | 767.82 | 772.13 | 765 | 7,814 |
| August 19, 2026 | 768.91 | 772.65 | 772.65 | 773.93 | 768.36 | 4,771 |
| August 18, 2026 | 771.76 | 769.29 | 769.29 | 772.24 | 769.09 | 7,180 |
| August 17, 2026 | 779.37 | 776.8 | 776.8 | 779.9 | 776.56 | 12,020 |
| August 14, 2026 | 779.66 | 777.98 | 777.98 | 780.62 | 777.7 | 12,142 |
| August 13, 2026 | 775.33 | 777.98 | 777.98 | 781.18 | 774.65 | 3,580 |
| August 12, 2026 | 773.15 | 773.97 | 773.97 | 776 | 772.86 | 5,374 |
| August 11, 2026 | 774.69 | 774.05 | 774.05 | 776.56 | 773.87 | 2,112 |
| August 10, 2026 | 775.75 | 775.11 | 775.11 | 776.61 | 774.17 | 19,602 |
| August 07, 2026 | 770.88 | 774.96 | 774.96 | 775.47 | 770.6 | 3,351 |
| August 06, 2026 | 772.71 | 770.3 | 770.3 | 773.39 | 770.3 | 6,327 |
| August 05, 2026 | 776.2 | 773.68 | 773.68 | 777.91 | 772.98 | 5,907 |
| August 04, 2026 | 760.85 | 769.01 | 769.01 | 769.33 | 759.62 | 9,166 |
| August 03, 2026 | 752.19 | 756.94 | 756.94 | 757.14 | 751.6 | 9,625 |
| July 31, 2026 | 745.87 | 742.64 | 742.64 | 748.03 | 739.86 | 4,512 |
| July 30, 2026 | 732.54 | 737.81 | 737.81 | 740.83 | 731.73 | 5,032 |
| July 29, 2026 | 744.15 | 736.33 | 736.33 | 745.18 | 735.5 | 4,343 |
| July 28, 2026 | 738.86 | 742.91 | 742.91 | 743.18 | 737.83 | 3,738 |
| July 27, 2026 | 746.83 | 738.85 | 738.85 | 748.13 | 738.32 | 8,244 |
| July 23, 2026 | 747.52 | 738.17 | 738.17 | 747.79 | 737.43 | 23,429 |
| July 22, 2026 | 747.45 | 751.02 | 751.02 | 751.38 | 746.71 | 3,870 |
| July 21, 2026 | 747.81 | 749.58 | 749.58 | 749.75 | 746.03 | 3,017 |
| July 20, 2026 | 745.14 | 747.37 | 747.37 | 749.82 | 744.99 | 6,391 |
| July 17, 2026 | 746.08 | 746.1 | 746.1 | 748.7 | 742.43 | 4,875 |
| July 16, 2026 | 756.38 | 755.53 | 755.53 | 756.62 | 752.93 | 5,516 |
| July 15, 2026 | 755.11 | 755.08 | 755.08 | 756.69 | 754.47 | 5,615 |
| July 14, 2026 | 750.4 | 753.51 | 753.51 | 754.91 | 749.13 | 7,677 |
| July 13, 2026 | 752.95 | 753.82 | 753.82 | 755.49 | 751.96 | 8,107 |
| July 10, 2026 | 751.81 | 754.91 | 754.91 | 755 | 751.47 | 8,981 |
| July 09, 2026 | 749.13 | 751.58 | 751.58 | 751.81 | 747.35 | 13,979 |
| July 08, 2026 | 747.97 | 741.5 | 741.5 | 748.66 | 741.15 | 18,727 |
| July 07, 2026 | 751.03 | 747.35 | 747.35 | 752.28 | 747 | 6,582 |
| July 06, 2026 | 749.11 | 752.37 | 752.37 | 752.37 | 748.91 | 6,432 |
| July 03, 2026 | 749.65 | 749.2 | 749.2 | 749.77 | 747.99 | 4,400 |
| July 02, 2026 | 746.46 | 747.43 | 747.43 | 753 | 745.61 | 6,133 |
| July 01, 2026 | 745.75 | 750.24 | 750.24 | 750.93 | 744.63 | 4,186 |
| June 30, 2026 | 743.66 | 746.9 | 746.9 | 746.99 | 742.22 | 9,966 |
| June 29, 2026 | 736.87 | 738.95 | 738.95 | 741.15 | 733.83 | 7,187 |
| June 26, 2026 | 732.87 | 736.38 | 736.38 | 736.38 | 729 | 14,630 |
| June 25, 2026 | 740.26 | 736.4 | 736.4 | 741.3 | 731.59 | 11,821 |
| June 24, 2026 | 737.3 | 740.89 | 740.89 | 740.95 | 735.9 | 7,094 |
| June 23, 2026 | 737.18 | 736.86 | 736.86 | 740.89 | 734 | 7,594 |
| June 22, 2026 | 748.27 | 746.31 | 746.31 | 751.73 | 745 | 20,437 |
| June 19, 2026 | 748.07 | 749.94 | 749.94 | 750.5 | 747.46 | 3,399 |
| June 18, 2026 | 749.18 | 748.92 | 748.92 | 751.39 | 747 | 5,544 |
| June 17, 2026 | 754.6 | 752.16 | 752.16 | 754.93 | 749.42 | 12,197 |
| June 16, 2026 | 755.83 | 755.07 | 755.07 | 757.23 | 754.3 | 14,602 |
| June 15, 2026 | 752.3 | 756.33 | 756.33 | 756.62 | 751.9 | 6,833 |
| June 12, 2026 | 738.71 | 745.71 | 745.71 | 745.71 | 736.89 | 10,715 |
| June 11, 2026 | 731.26 | 728.89 | 728.89 | 733.5 | 726.16 | 14,100 |
| June 10, 2026 | 736.47 | 732.41 | 732.41 | 739.8 | 730.97 | 72,059 |
| June 09, 2026 | 742.71 | 732.54 | 732.54 | 747.86 | 732.54 | 16,570 |
| June 08, 2026 | 739.78 | 744.74 | 744.74 | 746.56 | 739.41 | 5,465 |
| June 05, 2026 | 754.6 | 749.38 | 749.38 | 756.54 | 749.32 | 3,163 |
| June 04, 2026 | 754.36 | 757.39 | 757.39 | 757.63 | 751.94 | 7,606 |
| June 03, 2026 | 760.89 | 757.34 | 757.34 | 761.23 | 756.6 | 6,661 |
| June 02, 2026 | 759.01 | 761.55 | 761.55 | 762.04 | 757.93 | 9,897 |
| June 01, 2026 | 760.46 | 758.84 | 758.84 | 760.85 | 756.43 | 7,362 |
| May 29, 2026 | 757.78 | 758.76 | 758.76 | 759.74 | 756.62 | 13,938 |