Am S&p 500ii $ (LSPU)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 57.51 | 0.52 | 0.92 | 57.2075 | 57.51 | 57.105 | 26556 |
| 1721665800 | 56.9875 | 0.2 | 0.34 | 56.8725 | 57.2575 | 56.8125 | 27752 |
| 1721406600 | 56.7925 | -0.4 | -0.70 | 57.0975 | 57.2275 | 56.7925 | 13442 |
| 1721320200 | 57.19 | -0.51 | -0.88 | 57.79 | 57.79 | 57.19 | 28521 |
| 1721233800 | 57.7 | -0.45 | -0.77 | 58.0925 | 58.0925 | 57.65 | 24455 |
| 1721147400 | 58.15 | -0.07 | -0.12 | 58.0625 | 58.2675 | 57.915 | 8494 |
| 1721061000 | 58.22 | 0.21 | 0.36 | 57.9725 | 58.3575 | 57.9625 | 1522950 |
| 1720801800 | 58.01 | 0.39 | 0.69 | 57.5775 | 58.0375 | 57.3975 | 27255 |
| 1720715400 | 57.615 | -0.02 | -0.03 | 58.0175 | 58.0175 | 57.5975 | 7306 |
| 1720629000 | 57.63 | 0.17 | 0.30 | 57.4525 | 57.63 | 57.4375 | 12806 |
| 1720542600 | 57.4575 | 0.11 | 0.18 | 57.4575 | 57.5325 | 57.4275 | 15503 |
| 1720456200 | 57.3525 | 0.24 | 0.42 | 57.235 | 57.445 | 57.21 | 25939 |
| 1720197000 | 57.1125 | 0.16 | 0.28 | 57.0425 | 57.13 | 56.965 | 30663 |
| 1720110600 | 56.955 | 0.14 | 0.24 | 56.985 | 56.985 | 56.955 | 2159 |
| 1720024200 | 56.8175 | 0.39 | 0.68 | 56.7 | 56.8575 | 56.6575 | 9395 |
| 1719937800 | 56.4325 | 0.2 | 0.35 | 56.1825 | 56.4325 | 56.12 | 53749 |
| 1719851400 | 56.235 | -0.4 | -0.71 | 56.3825 | 56.41 | 56.085 | 45150 |
| 1719592200 | 56.635 | 0.3 | 0.53 | 56.6 | 56.81 | 56.49 | 23119 |
| 1719505800 | 56.3375 | 0.13 | 0.24 | 56.2875 | 56.4975 | 56.2425 | 50943 |
| 1719419400 | 56.2025 | -0.04 | -0.07 | 56.375 | 56.45 | 56.125 | 372636 |
| 1719333000 | 56.24 | -0.19 | -0.34 | 56.155 | 56.2625 | 56.0375 | 227162 |
| 1719246600 | 56.43 | 0.2 | 0.36 | 56.2825 | 56.465 | 56.185 | 208258 |
| 1718987400 | 56.2275 | -0.34 | -0.59 | 56.365 | 56.365 | 56.1 | 78098 |
| 1718901000 | 56.5625 | 0.03 | 0.06 | 56.6625 | 56.71 | 56.52 | 185346 |
| 1718814600 | 56.5275 | 0.16 | 0.28 | 56.515 | 56.5525 | 56.5025 | 42894 |
| 1718728200 | 56.3675 | 0.4 | 0.71 | 56.345 | 56.4475 | 56.2875 | 147280 |
| 1718641800 | 55.97 | 0.22 | 0.40 | 55.9225 | 56.015 | 55.7825 | 58829 |
| 1718382600 | 55.7475 | -0.02 | -0.04 | 55.885 | 55.8875 | 55.525 | 35104 |
| 1718296200 | 55.7675 | -0.15 | -0.27 | 55.88 | 56.02 | 55.665 | 13640 |
| 1718209800 | 55.9175 | 0.86 | 1.56 | 55.3325 | 55.995 | 55.31 | 15993 |
| 1718123400 | 55.06 | 0.04 | 0.07 | 55.1475 | 55.1475 | 54.785 | 17168 |
| 1718037000 | 55.02375 | -0.09 | -0.17 | 54.9 | 55.0275 | 54.8425 | 17502 |
| 1717777800 | 55.1175 | 0.07 | 0.13 | 55.1375 | 55.1875 | 54.8225 | 48264 |
| 1717691400 | 55.04375 | 0.25 | 0.46 | 55.0625 | 55.1075 | 55.0425 | 2838 |
| 1717605000 | 54.79 | 0.69 | 1.27 | 54.4775 | 54.79 | 54.4275 | 10572 |
| 1717518600 | 54.1025 | -0.06 | -0.11 | 54.2625 | 54.3275 | 54.0225 | 9317 |
| 1717432200 | 54.1625 | 0.62 | 1.16 | 54.425 | 54.4725 | 54.13 | 29038 |
| 1717173000 | 53.5425 | -0.46 | -0.86 | 53.7375 | 54.055 | 53.5425 | 9798 |
| 1717086600 | 54.005 | -0.19 | -0.34 | 53.845 | 54.03 | 53.84 | 27546 |
| 1717000200 | 54.19 | -0.36 | -0.66 | 54.375 | 54.375 | 54.1025 | 68829 |
| 1716913800 | 54.55 | 0 | 0.00 | 54.8775 | 54.8775 | 54.4675 | 13362 |
| 1716568200 | 54.5475 | -0.11 | -0.20 | 54.1575 | 54.5625 | 54.1575 | 19011 |
| 1716481800 | 54.655 | -0.03 | -0.05 | 54.86 | 54.975 | 54.48 | 3494 |
| 1716395400 | 54.68 | 0.07 | 0.13 | 54.6675 | 54.6875 | 54.6025 | 5913 |
| 1716309000 | 54.61 | -0.11 | -0.19 | 54.565 | 54.635 | 54.4925 | 15028 |
| 1716222600 | 54.71625 | 0.29 | 0.53 | 54.5925 | 54.73 | 54.5575 | 2493 |
| 1715963400 | 54.43 | -0.28 | -0.51 | 54.42 | 54.4925 | 54.4 | 23503 |
| 1715877000 | 54.7075 | 0.35 | 0.63 | 54.62 | 54.7075 | 54.5325 | 19071 |
| 1715790600 | 54.3625 | 0.67 | 1.24 | 53.905 | 54.3625 | 53.8925 | 15007 |
| 1715704200 | 53.695 | 0.06 | 0.12 | 53.64 | 53.77 | 53.41 | 11900 |
| 1715617800 | 53.63 | 0.04 | 0.07 | 53.7 | 53.8025 | 53.63 | 15336 |
| 1715358600 | 53.595 | 0.15 | 0.28 | 53.675 | 53.7925 | 53.5675 | 68164 |
| 1715272200 | 53.4475 | 0.2 | 0.39 | 53.1725 | 53.4525 | 53.135 | 2834 |
| 1715185800 | 53.2425 | -0.09 | -0.17 | 53.245 | 53.3075 | 53.0275 | 8905 |
| 1715099400 | 53.3325 | 0.78 | 1.48 | 53.2275 | 53.3625 | 53.18 | 9306 |
| 1714753800 | 52.555 | 0.88 | 1.69 | 52.1525 | 52.755 | 52.105 | 26674 |
| 1714667400 | 51.68 | 0.11 | 0.22 | 51.7725 | 51.9575 | 51.5525 | 8218 |
| 1714581000 | 51.56875 | -0.62 | -1.20 | 51.6275 | 51.6275 | 51.4475 | 2540 |
| 1714494600 | 52.1925 | -0.23 | -0.43 | 52.4775 | 52.51 | 52.1575 | 30586 |
| 1714408200 | 52.42 | 0.09 | 0.16 | 52.475 | 52.5525 | 52.4125 | 12268 |
| 1714149000 | 52.335 | 0.92 | 1.78 | 52.3025 | 52.4125 | 52.17 | 235265 |
| 1714062600 | 51.4175 | -0.61 | -1.16 | 51.7575 | 51.83 | 51.35 | 7955 |
| 1713976200 | 52.0225 | 0.05 | 0.09 | 52.1375 | 52.1775 | 52.0225 | 15235 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
