State Street SPDR S&P 500 UCITS ETF (Dist) (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 $4,053.39 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,861.45, while $1000 invested 1 year ago would be worth $1,258. This corresponds to total returns of 305.34%, 86.14%, 25.8%, respectively, with annualized returns of 15.01%, 13.22%, 25.8%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 751.67 | 755.87 | 755.87 | 756.09 | 750.2 | 11,051 |
| May 27, 2026 | 752.5 | 751.62 | 751.62 | 755.4 | 751 | 6,267 |
| May 26, 2026 | 752.5 | 751.43 | 751.43 | 753.8 | 750.88 | 18,233 |
| May 22, 2026 | 747 | 749.52 | 749.52 | 749.67 | 745.2 | 2,653 |
| May 21, 2026 | 741.68 | 739.99 | 739.99 | 744.95 | 739.83 | 9,400 |
| May 20, 2026 | 736.87 | 741.72 | 741.72 | 741.77 | 735.69 | 3,507 |
| May 19, 2026 | 739.05 | 734.2 | 734.2 | 740.84 | 733.5 | 7,542 |
| May 18, 2026 | 737.34 | 738.23 | 738.23 | 742.95 | 736.31 | 9,337 |
| May 15, 2026 | 745.61 | 742.84 | 742.84 | 746.13 | 740 | 4,240 |
| May 14, 2026 | 745.83 | 750.37 | 750.37 | 750.67 | 745.4 | 2,185 |
| May 13, 2026 | 741.06 | 741.16 | 741.16 | 742.54 | 737.51 | 7,194 |
| May 12, 2026 | 738.02 | 734.71 | 734.71 | 739.17 | 733.82 | 3,265 |
| May 11, 2026 | 738.45 | 741.64 | 741.64 | 741.79 | 737.6 | 13,725 |
| May 08, 2026 | 735.57 | 738.6 | 738.6 | 739.2 | 735.29 | 6,555 |
| May 07, 2026 | 736.72 | 737.15 | 737.15 | 737.94 | 735.77 | 6,923 |
| May 06, 2026 | 727.76 | 733.74 | 733.74 | 734.19 | 727.4 | 7,835 |
| May 05, 2026 | 721.53 | 724.81 | 724.81 | 725.32 | 721.37 | 28,093 |
| May 01, 2026 | 721.77 | 724.81 | 724.81 | 726.25 | 721.08 | 5,849 |
| April 30, 2026 | 711.95 | 716.06 | 716.06 | 717.45 | 711.48 | 10,061 |
| April 29, 2026 | 714.4 | 712.63 | 712.63 | 714.8 | 711.5 | 10,052 |
| April 28, 2026 | 715.61 | 711.19 | 711.19 | 716.44 | 711 | 6,553 |
| April 27, 2026 | 715.07 | 714.66 | 714.66 | 716.02 | 714 | 7,540 |
| April 24, 2026 | 710.91 | 713.51 | 713.51 | 715 | 709.96 | 3,708 |
| April 23, 2026 | 710.37 | 714 | 714 | 714.19 | 708.74 | 18,642 |
| April 22, 2026 | 709.99 | 711.74 | 711.74 | 712.15 | 708.93 | 5,214 |
| April 21, 2026 | 711.86 | 708.34 | 708.34 | 713.76 | 708 | 3,334 |
| April 20, 2026 | 708.41 | 709.78 | 709.78 | 711.55 | 706.53 | 10,176 |
| April 17, 2026 | 703.91 | 712.84 | 712.84 | 713.01 | 703.62 | 6,453 |
| April 16, 2026 | 703.21 | 702.93 | 702.93 | 703.55 | 700.52 | 6,727 |
| April 15, 2026 | 695.95 | 698.59 | 698.59 | 699.2 | 694.78 | 7,795 |
| April 14, 2026 | 687.97 | 694.24 | 694.24 | 694.24 | 687.87 | 31,759 |
| April 13, 2026 | 677.12 | 681.06 | 681.06 | 681.77 | 676 | 8,390 |
| April 10, 2026 | 681.08 | 682.58 | 682.58 | 683.36 | 680.38 | 5,710 |
| April 09, 2026 | 676.76 | 679.43 | 679.43 | 679.43 | 674.56 | 15,323 |
| April 08, 2026 | 677.75 | 674.5 | 674.5 | 679.91 | 673.6 | 10,607 |
| April 07, 2026 | 658.06 | 655.11 | 655.11 | 662.48 | 652.81 | 9,008 |
| April 02, 2026 | 648.62 | 656.54 | 656.54 | 658.76 | 645.76 | 4,158 |
| April 01, 2026 | 656.7 | 658.76 | 658.76 | 658.76 | 654 | 34,865 |
| March 31, 2026 | 638.24 | 642.75 | 642.75 | 644.27 | 637.31 | 20,569 |
| March 30, 2026 | 637.73 | 639.19 | 639.19 | 642.56 | 636.21 | 7,509 |
| March 27, 2026 | 649.04 | 640.44 | 640.44 | 649.4 | 640 | 24,665 |
| March 26, 2026 | 656.08 | 651.2 | 651.2 | 656.55 | 650.94 | 7,069 |
| March 25, 2026 | 659.63 | 659.62 | 659.62 | 661.85 | 657 | 6,746 |