Exchange Traded Fund Spdr S&p 500 Ucits Etf (acc) (SP5A)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1724428500 | 12.19 | -0.07 | -0.60 | 12.19 | 12.246 | 12.19 | 5534 |
| 1724342100 | 12.264 | 0.06 | 0.46 | 12.228 | 12.294 | 12.228 | 6163 |
| 1724255700 | 12.208 | -0 | -0.03 | 12.208 | 12.27 | 12.208 | 4753 |
| 1724169300 | 12.212 | -0.01 | -0.10 | 12.282 | 12.298 | 12.212 | 11142 |
| 1724082900 | 12.224 | 0.01 | 0.07 | 12.188 | 12.228 | 12.182 | 13091 |
| 1723823700 | 12.216 | 0.31 | 2.60 | 12.266 | 12.266 | 12.172 | 8845 |
| 1723650900 | 11.906 | -0.04 | -0.30 | 11.972 | 11.972 | 11.894 | 40080 |
| 1723564500 | 11.942 | 0.05 | 0.42 | 11.91 | 11.942 | 11.86 | 118195 |
| 1723478100 | 11.892 | 0.06 | 0.51 | 11.868 | 11.896 | 11.826 | 69746 |
| 1723218900 | 11.832 | 0.07 | 0.61 | 11.792 | 11.862 | 11.776 | 14016 |
| 1723132500 | 11.76 | -0.01 | -0.07 | 11.504 | 11.766 | 11.478 | 135048 |
| 1723046100 | 11.768 | 0.08 | 0.68 | 11.674 | 11.802 | 11.666 | 56100 |
| 1722959700 | 11.688 | 0.25 | 2.15 | 11.624 | 11.688 | 11.534 | 43483 |
| 1722873300 | 11.442 | -0.34 | -2.90 | 11.544 | 11.574 | 11.26 | 54578 |
| 1722614100 | 11.784 | -0.53 | -4.34 | 12.114 | 12.114 | 11.77 | 127042 |
| 1722527700 | 12.318 | 0.03 | 0.24 | 12.424 | 12.468 | 12.318 | 13634 |
| 1722441300 | 12.288 | 0.08 | 0.69 | 12.276 | 12.304 | 12.27 | 17595 |
| 1722354900 | 12.204 | -0.01 | -0.05 | 12.24 | 12.294 | 12.204 | 41327 |
| 1722268500 | 12.21 | 0.08 | 0.63 | 12.244 | 12.302 | 12.21 | 32405 |
| 1722009300 | 12.134 | -0.02 | -0.16 | 12.114 | 12.158 | 12.114 | 48301 |
| 1721922900 | 12.154 | -0.04 | -0.30 | 12.162 | 12.182 | 12.05 | 111561 |
| 1721836500 | 12.19 | -0.23 | -1.87 | 12.324 | 12.338 | 12.186 | 196575 |
| 1721750100 | 12.422 | 0.05 | 0.40 | 12.362 | 12.434 | 12.356 | 19437 |
| 1721663700 | 12.372 | 0.09 | 0.70 | 12.286 | 12.38 | 12.286 | 15422 |
| 1721404500 | 12.286 | -0.06 | -0.45 | 12.328 | 12.366 | 12.286 | 9188 |
| 1721318100 | 12.342 | -0.07 | -0.58 | 12.432 | 12.432 | 12.342 | 13362 |
| 1721231700 | 12.414 | -0.17 | -1.32 | 12.532 | 12.532 | 12.4 | 13386 |
| 1721145300 | 12.58 | 0.05 | 0.43 | 12.52 | 12.58 | 12.5 | 20277 |
| 1721058900 | 12.526 | 0.02 | 0.18 | 12.524 | 12.526 | 12.506 | 43646 |
| 1720799700 | 12.504 | 0.01 | 0.08 | 12.464 | 12.508 | 12.426 | 37616 |
| 1720713300 | 12.494 | -0.01 | -0.06 | 12.59 | 12.59 | 12.494 | 60643 |
| 1720626900 | 12.502 | 0 | 0.03 | 12.494 | 12.508 | 12.494 | 105863 |
| 1720540500 | 12.498 | 0.04 | 0.35 | 12.474 | 12.5 | 12.474 | 17352 |
| 1720454100 | 12.454 | 0.05 | 0.42 | 12.436 | 12.454 | 12.424 | 26155 |
| 1720194900 | 12.402 | 0.02 | 0.13 | 12.39 | 12.412 | 12.374 | 14187 |
| 1720108500 | 12.386 | 0.04 | 0.36 | 12.418 | 12.422 | 12.386 | 86873 |
| 1720022100 | 12.342 | -0.01 | -0.08 | 12.398 | 12.41 | 12.342 | 28154 |
| 1719935700 | 12.352 | 0.03 | 0.21 | 12.328 | 12.36 | 12.296 | 535607 |
| 1719849300 | 12.326 | -0.1 | -0.80 | 12.314 | 12.342 | 12.286 | 24695 |
| 1719590100 | 12.426 | 0.05 | 0.37 | 12.444 | 12.458 | 12.426 | 21926 |
| 1719503700 | 12.38 | -0.01 | -0.06 | 12.386 | 12.39 | 12.36 | 128565 |
| 1719417300 | 12.388 | 0.03 | 0.26 | 12.396 | 12.416 | 12.368 | 25088 |
| 1719330900 | 12.356 | -0.01 | -0.11 | 12.294 | 12.356 | 12.294 | 17315 |
| 1719244500 | 12.37 | 0 | 0.02 | 12.366 | 12.374 | 12.3 | 107504 |
| 1718985300 | 12.368 | -0.04 | -0.32 | 12.38 | 12.4 | 12.36 | 29764 |
| 1718898900 | 12.408 | 0.04 | 0.36 | 12.418 | 12.45 | 12.394 | 190119 |
| 1718812500 | 12.364 | 0.02 | 0.18 | 12.382 | 12.384 | 12.356 | 84223 |
| 1718726100 | 12.342 | 0.08 | 0.62 | 12.35 | 12.37 | 12.34 | 11648 |
| 1718639700 | 12.266 | -0 | -0.02 | 12.298 | 12.298 | 12.24 | 19167 |
| 1718380500 | 12.268 | 0.1 | 0.81 | 12.272 | 12.288 | 12.23 | 16939 |
| 1718294100 | 12.17 | 0.04 | 0.33 | 12.176 | 12.188 | 12.152 | 7160 |
| 1718207700 | 12.13 | 0.08 | 0.66 | 12.114 | 12.152 | 12.1 | 5799 |
| 1718121300 | 12.05 | 0.01 | 0.05 | 12.048 | 12.06 | 12.016 | 12310 |
| 1718034900 | 12.044 | 0.13 | 1.06 | 12.012 | 12.044 | 12.012 | 17241 |
| 1717775700 | 11.918 | 0.01 | 0.10 | 11.908 | 11.932 | 11.888 | 20734 |
| 1717689300 | 11.906 | 0.09 | 0.74 | 11.906 | 11.91 | 11.888 | 10589 |
| 1717602900 | 11.818 | 0.1 | 0.84 | 11.772 | 11.824 | 11.76 | 4603 |
| 1717516500 | 11.72 | 0.01 | 0.05 | 11.726 | 11.74 | 11.678 | 7890 |
| 1717430100 | 11.714 | 0.11 | 0.91 | 11.798 | 11.808 | 11.714 | 34841 |
| 1717170900 | 11.608 | -0.09 | -0.79 | 11.678 | 11.682 | 11.6 | 46725 |
| 1717084500 | 11.7 | -0.09 | -0.80 | 11.732 | 11.738 | 11.69 | 70569 |
| 1716998100 | 11.794 | -0.01 | -0.05 | 11.772 | 11.802 | 11.746 | 28303 |
| 1716911700 | 11.8 | -0.01 | -0.12 | 11.822 | 11.834 | 11.792 | 89812 |
| 1716825300 | 11.814 | 0 | 0.02 | 11.818 | 11.822 | 11.8 | 43832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
