SPDR S&P 500 UCITS ETF (SPY5.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718983740 | 432.9433 | -1.1 | -0.25 | 548.51 | 548.51 | 432.5928 | 1950 |
| 1718894280 | 434.0396 | -115.83 | -21.06 | 434.479 | 550.99159 | 434.0396 | 2449 |
| 1718807460 | 549.8688 | 117.94 | 27.31 | 432.208 | 550.154 | 432.008 | 2081 |
| 1718724540 | 431.93 | 2.92 | 0.68 | 432.4065 | 548.3573 | 431.588 | 1327 |
| 1718634720 | 429.0105 | 3.06 | 0.72 | 429.378 | 429.8465 | 428.3795 | 1198 |
| 1718378940 | 425.9485 | 0.85 | 0.20 | 427.179 | 542.5098 | 425.689 | 498 |
| 1718292600 | 425.099 | 1.16 | 0.27 | 544.1586 | 544.1586 | 424.769 | 2909 |
| 1718203020 | 423.9412 | 3.64 | 0.87 | 422.4516 | 538.907 | 422.1212 | 1606 |
| 1718119740 | 420.29934 | -0.87 | -0.21 | 422.122 | 536.4076 | 419.957 | 1022 |
| 1718029980 | 421.1665 | 0 | 0.00 | 421.1665 | 421.1665 | 421.1665 | 0 |
| 1717770780 | 421.1665 | 1.77 | 0.42 | 419.3166 | 536.307 | 418.7984 | 1645 |
| 1717684800 | 419.3925 | 3.84 | 0.92 | 536.378 | 536.378 | 419.1265 | 1027 |
| 1717600500 | 415.5533 | 2.4 | 0.58 | 529.969 | 532.177 | 414.92063 | 1087 |
| 1717514760 | 413.15 | -3.07 | -0.74 | 412.4122 | 527.37519 | 411.4835 | 643 |
| 1717428540 | 416.2233 | 6.61 | 1.61 | 416.193 | 529.71669 | 412.74374 | 643 |
| 1717166580 | 409.6138 | -2.36 | -0.57 | 411.7966 | 411.7966 | 409.6138 | 653 |
| 1717079640 | 411.972 | -3.4 | -0.82 | 413.3389 | 525.311 | 411.972 | 307 |
| 1716993360 | 415.3698 | 0 | 0.00 | 415.3698 | 415.3698 | 415.3698 | 0 |
| 1716906960 | 415.3698 | 0.11 | 0.03 | 531.828 | 532.341 | 414.983 | 3224 |
| 1716564600 | 415.2598 | -2.94 | -0.70 | 415.5398 | 529.22799 | 415.2598 | 735 |
| 1716478140 | 418.1967 | 0.16 | 0.04 | 419.5404 | 419.977 | 417.9498 | 546 |
| 1716388620 | 418.0368 | 0.39 | 0.09 | 417.5698 | 532.0816 | 417.4352 | 1170 |
| 1716302280 | 417.6456 | -1.42 | -0.34 | 417.9232 | 531.211 | 417.2334 | 1846 |
| 1716215640 | 419.0692 | 1.86 | 0.45 | 531.26599 | 532.248 | 418.0744 | 942 |
| 1715956440 | 417.208 | -2.76 | -0.66 | 418.668 | 530.42049 | 417.208 | 2765 |
| 1715870040 | 419.9662 | 2.51 | 0.60 | 419.4416 | 531.618 | 419.2568 | 2098 |
| 1715786940 | 417.4527 | 1.58 | 0.38 | 416.508 | 528.36159 | 415.8744 | 1714 |
| 1715700540 | 415.8752 | -0.96 | -0.23 | 415.9272 | 522.378 | 415.2188 | 2112 |
| 1715614140 | 416.837 | -0.46 | -0.11 | 417.3908 | 523.57899 | 416.3356 | 1589 |
| 1715355240 | 417.2998 | -101.67 | -19.59 | 416.6736 | 417.7792 | 416.6232 | 658 |
| 1715265300 | 518.9742 | 104.65 | 25.26 | 415.112 | 518.9742 | 414.3573 | 1070 |
| 1715182020 | 414.3276 | 1.35 | 0.33 | 415.5888 | 518.8264 | 414.2004 | 2445 |
| 1715095740 | 412.98 | 5.88 | 1.44 | 412.7608 | 519.498 | 412.7608 | 1943 |
| 1714750020 | 407.0976 | 3.52 | 0.87 | 507.578 | 511.507 | 404.2016 | 2703 |
| 1714663440 | 403.577 | 1.27 | 0.32 | 402.4392 | 504.849 | 402.4392 | 1304 |
| 1714574280 | 402.3088 | -5.22 | -1.28 | 502.4514 | 502.4514 | 401.0878 | 633 |
| 1714487880 | 407.5252 | -0.21 | -0.05 | 407.4092 | 510.588 | 406.7456 | 1394 |
| 1714402080 | 407.7392 | 1.48 | 0.37 | 407.9736 | 511.018 | 407.1844 | 1003 |
| 1714145400 | 406.25581 | 5.17 | 1.29 | 405.9092 | 509.618 | 405.6524 | 686 |
| 1714058940 | 401.09 | -6.93 | -1.70 | 402.7842 | 504.394 | 399.9772 | 696 |
| 1713972360 | 408.0167 | 2.53 | 0.62 | 408.5192 | 508.219 | 407.5664 | 1077 |
| 1713886080 | 405.4861 | -0.15 | -0.04 | 406.1776 | 506.0698 | 404.8152 | 1442 |
| 1713799740 | 405.6348 | 4 | 1.00 | 402.4038 | 499.1227 | 402.4038 | 2284 |
| 1713537600 | 401.6316 | -101.46 | -20.17 | 400.4738 | 401.6316 | 400.4738 | 540 |
| 1713453960 | 503.0939 | 98.47 | 24.34 | 404.0932 | 503.2589 | 402.8174 | 3767 |
| 1713365220 | 404.627 | -1.95 | -0.48 | 404.6558 | 506.0953 | 404.627 | 1628 |
| 1713281160 | 406.5763 | -5.25 | -1.28 | 405.8968 | 506.934 | 405.4838 | 2821 |
| 1713192300 | 411.8302 | -1.36 | -0.33 | 412.4796 | 514.836 | 411.5362 | 1813 |
| 1712936040 | 413.1906 | 2.15 | 0.52 | 415.582 | 518.8635 | 413.0356 | 762 |
| 1712845920 | 411.043 | -104.43 | -20.26 | 410.448 | 513.28099 | 409.0856 | 820 |
| 1712759940 | 515.4683 | 107.4 | 26.32 | 411.0338 | 521.7091 | 409.9644 | 1411 |
| 1712673480 | 408.067 | -3.95 | -0.96 | 410.6716 | 521.5095 | 407.4298 | 1647 |
| 1712587140 | 412.0184 | 1.8 | 0.44 | 411.075 | 521.2191 | 410.7458 | 4408 |
| 1712327640 | 410.2216 | -3.26 | -0.79 | 408.4362 | 516.101 | 407.9398 | 3076 |
| 1712244240 | 413.4849 | 0.08 | 0.02 | 412.5464 | 524.522 | 412.3821 | 6412 |
| 1712155560 | 413.4002 | 0.88 | 0.21 | 413.1831 | 519.0965 | 412.8073 | 3522 |
| 1712068740 | 412.5152 | -2.74 | -0.66 | 415.9861 | 524.3271 | 412.1968 | 3096 |
| 1711639860 | 415.257 | 2.43 | 0.59 | 415.4515 | 524.59439 | 414.8605 | 6406 |
| 1711553820 | 412.832 | -0.92 | -0.22 | 412.95 | 522.3981 | 412.52 | 7292 |
| 1711467240 | 413.7475 | 0.82 | 0.20 | 413.1865 | 523.3235 | 413.185 | 6365 |
| 1711380660 | 412.931 | -1.94 | -0.47 | 414.5 | 522.0829 | 412.1252 | 1417 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
