Exchange Traded Fund Spdr S&p 500 Ucits Etf (acc) (SP5A)
BIT
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 |
|---|---|---|---|---|---|---|---|
| 1743180900 | 12.62 | -0.27 | -2.11 | 12.832 | 12.884 | 12.62 | 57573 |
| 1743094500 | 12.892 | -0.06 | -0.49 | 12.942 | 12.968 | 12.88 | 69188 |
| 1743008100 | 12.956 | -0.06 | -0.49 | 13.052 | 13.094 | 12.954 | 49959 |
| 1742921700 | 13.02 | 0.01 | 0.05 | 13.032 | 13.054 | 12.996 | 163586 |
| 1742835300 | 13.014 | 0.29 | 2.30 | 12.88 | 13.03 | 12.868 | 234839 |
| 1742576100 | 12.722 | -0.05 | -0.36 | 12.736 | 12.746 | 12.624 | 66386 |
| 1742489700 | 12.768 | 0.09 | 0.68 | 12.784 | 12.876 | 12.686 | 76535 |
| 1742403300 | 12.682 | 0.14 | 1.15 | 12.562 | 12.698 | 12.562 | 82557 |
| 1742316900 | 12.538 | -0.08 | -0.63 | 12.64 | 12.676 | 12.506 | 126800 |
| 1742230500 | 12.618 | 0.04 | 0.32 | 12.58 | 12.682 | 12.558 | 166786 |
| 1741971300 | 12.578 | 0.15 | 1.21 | 12.498 | 12.63 | 12.452 | 134479 |
| 1741884900 | 12.428 | -0.11 | -0.89 | 12.5 | 12.59 | 12.428 | 80823 |
| 1741798500 | 12.54 | 0.12 | 0.97 | 12.51 | 12.636 | 12.396 | 280746 |
| 1741712100 | 12.42 | -0.28 | -2.19 | 12.608 | 12.63 | 12.41 | 215304 |
| 1741625700 | 12.698 | -0.09 | -0.73 | 12.924 | 12.924 | 12.684 | 192027 |
| 1741366500 | 12.792 | -0.24 | -1.86 | 12.964 | 12.964 | 12.782 | 155752 |
| 1741280100 | 13.034 | -0 | -0.02 | 13.138 | 13.14 | 12.968 | 91340 |
| 1741193700 | 13.036 | -0.26 | -1.96 | 13.298 | 13.298 | 13.01 | 161357 |
| 1741107300 | 13.296 | -0.51 | -3.69 | 13.608 | 13.608 | 13.288 | 78147 |
| 1741020900 | 13.806 | 0.04 | 0.29 | 13.98 | 13.984 | 13.784 | 109445 |
| 1740761700 | 13.766 | -0.23 | -1.63 | 13.776 | 13.808 | 13.716 | 134670 |
| 1740675300 | 13.994 | 0.07 | 0.50 | 13.922 | 13.994 | 13.86 | 131376 |
| 1740588900 | 13.924 | 0.17 | 1.27 | 13.888 | 13.942 | 13.858 | 71371 |
| 1740502500 | 13.75 | -0.22 | -1.57 | 13.926 | 13.938 | 13.726 | 146078 |
| 1740416100 | 13.97 | -0.22 | -1.56 | 14.036 | 14.082 | 13.936 | 54820 |
| 1740156900 | 14.192 | -0.01 | -0.07 | 14.208 | 14.264 | 14.166 | 336851 |
| 1740070500 | 14.202 | -0.14 | -1.00 | 14.314 | 14.33 | 14.174 | 47212 |
| 1739984100 | 14.346 | 0.1 | 0.72 | 14.302 | 14.346 | 14.272 | 119246 |
| 1739897700 | 14.244 | 0 | 0.03 | 14.286 | 14.324 | 14.24 | 46936 |
| 1739811300 | 14.24 | 0.05 | 0.35 | 14.228 | 14.258 | 14.222 | 179698 |
| 1739552100 | 14.19 | -0.03 | -0.24 | 14.256 | 14.256 | 14.174 | 310823 |
| 1739465700 | 14.224 | 0.06 | 0.42 | 14.152 | 14.226 | 14.122 | 128430 |
| 1739379300 | 14.164 | -0.11 | -0.80 | 14.252 | 14.272 | 14.15 | 302157 |
| 1739292900 | 14.278 | -0.04 | -0.25 | 14.29 | 14.302 | 14.252 | 114714 |
| 1739206500 | 14.314 | 0.07 | 0.49 | 14.278 | 14.336 | 14.26 | 7542739 |
| 1738947300 | 14.244 | -0.02 | -0.17 | 14.258 | 14.306 | 14.22 | 199371 |
| 1738860900 | 14.268 | 0.18 | 1.26 | 14.246 | 14.296 | 14.242 | 77005 |
| 1738774500 | 14.09 | -0.07 | -0.51 | 14.066 | 14.094 | 14.03 | 97771 |
| 1738688100 | 14.162 | -0.01 | -0.07 | 14.146 | 14.164 | 14.084 | 307120 |
| 1738601700 | 14.172 | -0.16 | -1.12 | 14.162 | 14.188 | 14.062 | 427580 |
| 1738342500 | 14.332 | 0.23 | 1.63 | 14.272 | 14.352 | 14.272 | 247864 |
| 1738256100 | 14.102 | -0.03 | -0.20 | 14.174 | 14.21 | 14.102 | 66549 |
| 1738169700 | 14.13 | 0.04 | 0.26 | 14.204 | 14.222 | 14.13 | 232386 |
| 1738083300 | 14.094 | 0.22 | 1.61 | 14.056 | 14.138 | 13.998 | 183321 |
| 1737996900 | 13.87 | -0.3 | -2.14 | 13.978 | 13.978 | 13.742 | 107570 |
| 1737737700 | 14.174 | -0.1 | -0.69 | 14.224 | 14.228 | 14.168 | 113577 |
| 1737651300 | 14.272 | 0.04 | 0.28 | 14.234 | 14.286 | 14.202 | 139025 |
| 1737564900 | 14.232 | 0.13 | 0.89 | 14.19 | 14.24 | 14.15 | 275511 |
| 1737478500 | 14.106 | 0 | 0.03 | 14.11 | 14.184 | 14.09 | 390956 |
| 1737392100 | 14.102 | -0.11 | -0.77 | 14.174 | 14.178 | 14.062 | 179492 |
| 1737132900 | 14.212 | 0.16 | 1.14 | 14.08 | 14.22 | 14.07 | 339299 |
| 1737046500 | 14.052 | 0.01 | 0.09 | 14.136 | 14.136 | 14.044 | 356026 |
| 1736960100 | 14.04 | 0.23 | 1.67 | 13.8 | 14.04 | 13.8 | 398361 |
| 1736873700 | 13.81 | -0.04 | -0.29 | 13.912 | 13.928 | 13.774 | 438424 |
| 1736787300 | 13.85 | 0 | 0.01 | 13.828 | 13.85 | 13.752 | 270893 |
| 1736528100 | 13.848 | -0.12 | -0.83 | 13.96 | 13.974 | 13.812 | 192525 |
| 1736441700 | 13.964 | 0.02 | 0.11 | 13.942 | 13.974 | 13.896 | 38657 |
| 1736355300 | 13.948 | -0.03 | -0.21 | 13.952 | 13.994 | 13.91 | 56681 |
| 1736268900 | 13.978 | -0.12 | -0.82 | 13.96 | 14.044 | 13.932 | 82758 |
| 1736182500 | 14.094 | 0.12 | 0.84 | 14.024 | 14.1 | 13.966 | 364632 |
| 1735923300 | 13.976 | -0.01 | -0.04 | 13.934 | 14.006 | 13.898 | 76477 |
| 1735836900 | 13.982 | 0.13 | 0.95 | 13.914 | 14.008 | 13.882 | 48128 |
| 1735577700 | 13.85 | -0.05 | -0.37 | 13.908 | 13.936 | 13.75 | 111015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
