SPDR S&P 400 US Mid Cap UCITS ETF (SPY4.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1734708840 | 95.6139 | 0 | 0.00 | 95.6139 | 95.6139 | 95.6139 | 0 |
| 1734622440 | 95.6139 | -4.76 | -4.74 | 95.7578 | 95.7578 | 95.6139 | 4362 |
| 1734536280 | 100.374 | 0 | 0.00 | 100.374 | 100.374 | 100.374 | 0 |
| 1734449880 | 100.374 | -0.92 | -0.91 | 100.336 | 100.374 | 100.336 | 1283 |
| 1734363660 | 101.2985 | 0 | 0.00 | 101.2985 | 101.2985 | 101.2985 | 0 |
| 1734104460 | 101.2985 | -0.17 | -0.17 | 101.2985 | 101.2985 | 101.2985 | 2501 |
| 1734017460 | 101.4675 | 0 | 0.00 | 101.4675 | 101.4675 | 101.4675 | 0 |
| 1733931060 | 101.4675 | -0.18 | -0.18 | 101.5655 | 101.5655 | 101.4675 | 1508 |
| 1733848080 | 101.6485 | -0.66 | -0.64 | 101.6485 | 101.6485 | 101.6485 | 699 |
| 1733761860 | 102.307 | -0.08 | -0.08 | 102.3091 | 102.3091 | 102.307 | 374 |
| 1733495700 | 102.387 | -0.64 | -0.62 | 102.368 | 102.387 | 102.368 | 16808 |
| 1733416140 | 103.028 | 0.12 | 0.12 | 102.981 | 103.028 | 102.981 | 1227 |
| 1733326500 | 102.9095 | 0.55 | 0.54 | 102.834 | 102.971 | 102.801 | 2549 |
| 1733239800 | 102.357 | -0.67 | -0.65 | 103.0195 | 103.0195 | 102.357 | 2175 |
| 1733156940 | 103.0295 | -0.53 | -0.51 | 103.2865 | 103.2865 | 103.0295 | 749 |
| 1732897620 | 103.5595 | -0.06 | -0.06 | 104.0005 | 104.0005 | 103.5225 | 8088 |
| 1732808160 | 103.62 | 0.03 | 0.03 | 103.6895 | 103.6895 | 103.62 | 1580 |
| 1732724880 | 103.5905 | 0 | 0.00 | 103.5905 | 103.5905 | 103.5905 | 0 |
| 1732638480 | 103.5905 | -1.01 | -0.96 | 103.5905 | 103.5905 | 103.5905 | 300 |
| 1732548840 | 104.5995 | 3.48 | 3.45 | 103.4175 | 104.698 | 103.298 | 5934 |
| 1732289460 | 101.115 | 1.93 | 1.95 | 101.115 | 101.115 | 101.115 | 372 |
| 1732203480 | 99.1825 | 0.56 | 0.57 | 98.947 | 99.1825 | 98.947 | 9072 |
| 1732120140 | 98.6225 | -0.09 | -0.09 | 98.5925 | 98.6225 | 98.5925 | 4035 |
| 1732033620 | 98.7145 | 0.01 | 0.01 | 98.7145 | 98.7145 | 98.7145 | 295 |
| 1731947580 | 98.7055 | 0.25 | 0.25 | 98.522 | 98.7055 | 98.4755 | 4379 |
| 1731688080 | 98.4565 | -2.44 | -2.42 | 99.221 | 99.221 | 98.4565 | 4406 |
| 1731598260 | 100.898 | 0.01 | 0.01 | 100.898 | 100.898 | 100.898 | 386 |
| 1731511920 | 100.8925 | -0.69 | -0.68 | 100.795 | 100.8925 | 100.795 | 1304 |
| 1731428820 | 101.579 | -0.22 | -0.22 | 101.524 | 101.579 | 101.524 | 1288 |
| 1731342540 | 101.798 | 0.69 | 0.69 | 101.837 | 102.129 | 101.798 | 2081 |
| 1731080220 | 101.1035 | 0 | 0.00 | 101.1035 | 101.1035 | 101.1035 | 0 |
| 1730993820 | 101.1035 | 6.13 | 6.46 | 101.1035 | 101.1035 | 101.1035 | 320 |
| 1730907300 | 94.9705 | 0 | 0.00 | 94.9705 | 94.9705 | 94.9705 | 0 |
| 1730820900 | 94.9705 | 0 | 0.00 | 94.9705 | 94.9705 | 94.9705 | 0 |
| 1730734500 | 94.9705 | 0 | 0.00 | 94.9705 | 94.9705 | 94.9705 | 0 |
| 1730475300 | 94.9705 | -1.18 | -1.23 | 94.9705 | 94.9705 | 94.9705 | 262 |
| 1730388900 | 96.153 | 0.12 | 0.12 | 96.153 | 96.153 | 96.153 | 137 |
| 1730305440 | 96.035 | -0.01 | -0.01 | 96.035 | 96.035 | 96.035 | 100 |
| 1730193840 | 96.049 | 0.37 | 0.39 | 96.049 | 96.049 | 96.049 | 465 |
| 1730132940 | 95.6755 | -0.18 | -0.19 | 95.6755 | 95.6755 | 95.6755 | 176 |
| 1729869960 | 95.859 | -0.13 | -0.14 | 96.081 | 96.081 | 95.832 | 871 |
| 1729783680 | 95.9935 | -0.27 | -0.28 | 95.9935 | 95.9935 | 95.9935 | 540 |
| 1729696740 | 96.2665 | 0 | 0.00 | 96.2665 | 96.2665 | 96.2665 | 0 |
| 1729610340 | 96.2665 | -1.67 | -1.71 | 96.2665 | 96.2665 | 96.2665 | 464 |
| 1729521300 | 97.938 | 0 | 0.00 | 97.938 | 97.938 | 97.938 | 0 |
| 1729262100 | 97.938 | 0.06 | 0.06 | 97.938 | 97.938 | 97.938 | 302 |
| 1729178580 | 97.875 | 2.85 | 3.00 | 97.875 | 97.875 | 97.875 | 228 |
| 1729089480 | 95.024 | 0 | 0.00 | 95.024 | 95.024 | 95.024 | 0 |
| 1729003080 | 95.024 | 0 | 0.00 | 95.024 | 95.024 | 95.024 | 0 |
| 1728916680 | 95.024 | 0 | 0.00 | 95.024 | 95.024 | 95.024 | 0 |
| 1728657480 | 95.024 | -0.14 | -0.15 | 95.011 | 95.024 | 95.011 | 1362 |
| 1728574140 | 95.162 | 0.24 | 0.25 | 95.162 | 95.162 | 95.162 | 500 |
| 1728487740 | 94.922 | 0 | 0.00 | 94.922 | 94.922 | 94.922 | 0 |
| 1728401340 | 94.922 | -0.82 | -0.85 | 94.922 | 94.922 | 94.922 | 302 |
| 1728312240 | 95.7395 | 0 | 0.00 | 95.7395 | 95.7395 | 95.7395 | 0 |
| 1728053040 | 95.7395 | 1.49 | 1.58 | 95.7395 | 95.7395 | 95.7395 | 138 |
| 1727966700 | 94.248 | -1.11 | -1.16 | 94.248 | 94.248 | 94.248 | 175 |
| 1727882640 | 95.355 | 0 | 0.00 | 95.355 | 95.355 | 95.355 | 0 |
| 1727796240 | 95.355 | 0 | 0.00 | 95.355 | 95.355 | 95.355 | 0 |
| 1727709840 | 95.355 | 0 | 0.00 | 95.355 | 95.355 | 95.355 | 0 |
| 1727450640 | 95.355 | 0 | 0.00 | 95.355 | 95.355 | 95.355 | 0 |
| 1727364240 | 95.355 | -0.37 | -0.38 | 95.355 | 95.355 | 95.355 | 200 |
| 1727277960 | 95.721 | 0.14 | 0.14 | 95.652 | 95.721 | 95.652 | 340 |
| 1727164800 | 95.585 | 0 | 0.00 | 95.585 | 95.585 | 95.585 | 0 |
| 1727078400 | 95.585 | 0 | 0.00 | 95.585 | 95.585 | 95.585 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
