UBS S&P 500 UCITS ETF USD A-dis (SP5EUY)
BIT
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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 82.64 | -0.11 | -0.13 | 82.64 | 82.64 | 82.64 | 824 |
| 1721663700 | 82.75 | 0.39 | 0.47 | 82.56 | 82.75 | 82.56 | 1653 |
| 1721404500 | 82.36 | -0.47 | -0.57 | 82.63 | 82.68 | 82.36 | 251 |
| 1721318100 | 82.83 | -1.47 | -1.74 | 82.83 | 82.83 | 82.83 | 824 |
| 1721231700 | 84.3 | 0 | 0.00 | 84.3 | 84.3 | 84.3 | 0 |
| 1721145300 | 84.3 | 0 | 0.00 | 84.3 | 84.3 | 84.3 | 0 |
| 1721058900 | 84.3 | 0 | 0.00 | 84.3 | 84.3 | 84.3 | 0 |
| 1720799700 | 84.3 | 0 | 0.00 | 84.3 | 84.3 | 84.3 | 0 |
| 1720713300 | 84.3 | 1.43 | 1.73 | 84.3 | 84.3 | 84.3 | 6 |
| 1720626900 | 82.87 | 0 | 0.00 | 82.87 | 82.87 | 82.87 | 0 |
| 1720540500 | 82.87 | 0 | 0.00 | 82.87 | 82.87 | 82.87 | 0 |
| 1720454100 | 82.87 | 0 | 0.00 | 82.87 | 82.87 | 82.87 | 0 |
| 1720194900 | 82.87 | 0 | 0.00 | 82.87 | 82.87 | 82.87 | 0 |
| 1720108500 | 82.87 | 0.23 | 0.28 | 83.06 | 83.06 | 82.87 | 126 |
| 1720022100 | 82.64 | 0 | 0.00 | 82.64 | 82.64 | 82.64 | 0 |
| 1719935700 | 82.64 | 0.19 | 0.23 | 82.3 | 82.64 | 82.3 | 375 |
| 1719849300 | 82.45 | -0.44 | -0.53 | 82.4 | 82.45 | 82.4 | 250 |
| 1719590100 | 82.89 | 0 | 0.00 | 82.89 | 82.89 | 82.89 | 0 |
| 1719503700 | 82.89 | 0.3 | 0.36 | 82.89 | 82.89 | 82.89 | 25 |
| 1719417300 | 82.59 | 0 | 0.00 | 82.59 | 82.59 | 82.59 | 0 |
| 1719330900 | 82.59 | 0 | 0.00 | 82.59 | 82.59 | 82.59 | 0 |
| 1719244500 | 82.59 | -0.38 | -0.46 | 82.65 | 82.65 | 82.59 | 71 |
| 1718985300 | 82.97 | 0 | 0.00 | 82.97 | 82.97 | 82.97 | 0 |
| 1718898900 | 82.97 | 0.21 | 0.25 | 82.97 | 82.97 | 82.97 | 865 |
| 1718812500 | 82.76 | 0.13 | 0.16 | 82.8 | 82.8 | 82.76 | 133 |
| 1718726100 | 82.63 | 0.57 | 0.69 | 82.63 | 82.63 | 82.63 | 2 |
| 1718639700 | 82.06 | 0 | 0.00 | 82.06 | 82.06 | 82.06 | 0 |
| 1718380500 | 82.06 | 0.76 | 0.93 | 82.06 | 82.06 | 82.06 | 865 |
| 1718294100 | 81.3 | 2.35 | 2.98 | 81.42 | 81.42 | 81.3 | 2595 |
| 1718207700 | 78.95 | 0 | 0.00 | 78.95 | 78.95 | 78.95 | 0 |
| 1718121300 | 78.95 | 0 | 0.00 | 78.95 | 78.95 | 78.95 | 0 |
| 1718034900 | 78.95 | 0 | 0.00 | 78.95 | 78.95 | 78.95 | 0 |
| 1717775700 | 78.95 | 0 | 0.00 | 78.95 | 78.95 | 78.95 | 0 |
| 1717689300 | 78.95 | 0 | 0.00 | 78.95 | 78.95 | 78.95 | 0 |
| 1717602900 | 78.95 | 0.48 | 0.61 | 78.95 | 78.95 | 78.95 | 865 |
| 1717516500 | 78.47 | 0.46 | 0.59 | 78.36 | 78.47 | 78.36 | 930 |
| 1717430100 | 78.01 | 0 | 0.00 | 78.01 | 78.01 | 78.01 | 0 |
| 1717170900 | 78.01 | -1.01 | -1.28 | 78.01 | 78.01 | 78.01 | 691 |
| 1717084500 | 79.02 | 0 | 0.00 | 79.02 | 79.02 | 79.02 | 0 |
| 1716998100 | 79.02 | 0 | 0.00 | 79.02 | 79.02 | 79.02 | 0 |
| 1716911700 | 79.02 | 0 | 0.00 | 79.02 | 79.02 | 79.02 | 0 |
| 1716825300 | 79.02 | 0 | 0.00 | 79.02 | 79.02 | 79.02 | 0 |
| 1716566100 | 79.02 | 0 | 0.00 | 79.02 | 79.02 | 79.02 | 0 |
| 1716479700 | 79.02 | 0 | 0.00 | 79.02 | 79.02 | 79.02 | 0 |
| 1716393300 | 79.02 | 0 | 0.00 | 79.02 | 79.02 | 79.02 | 0 |
| 1716306900 | 79.02 | 0.02 | 0.03 | 79.03 | 79.07 | 79.01 | 6055 |
| 1716220500 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1715961300 | 79 | 0.3 | 0.38 | 79 | 79 | 79 | 127 |
| 1715874900 | 78.7 | 0 | 0.00 | 78.7 | 78.7 | 78.7 | 0 |
| 1715788500 | 78.7 | 2.06 | 2.69 | 78.35 | 78.7 | 78.35 | 21 |
| 1715702100 | 76.64 | 0 | 0.00 | 76.64 | 76.64 | 76.64 | 0 |
| 1715615700 | 76.64 | 0 | 0.00 | 76.64 | 76.64 | 76.64 | 0 |
| 1715356500 | 76.64 | 0 | 0.00 | 76.64 | 76.64 | 76.64 | 0 |
| 1715270100 | 76.64 | 0 | 0.00 | 76.64 | 76.64 | 76.64 | 0 |
| 1715183700 | 76.64 | 0 | 0.00 | 76.64 | 76.64 | 76.64 | 0 |
| 1715097300 | 76.64 | 0 | 0.00 | 76.64 | 76.64 | 76.64 | 0 |
| 1715010900 | 76.64 | 0 | 0.00 | 76.64 | 76.64 | 76.64 | 0 |
| 1714751700 | 76.64 | 0.53 | 0.70 | 76.64 | 76.64 | 76.64 | 1388 |
| 1714665300 | 76.11 | -0.95 | -1.23 | 76.07 | 76.11 | 76.05 | 610 |
| 1714492500 | 77.06 | 0.01 | 0.01 | 77.06 | 77.06 | 77.06 | 125 |
| 1714406100 | 77.05 | 1.4 | 1.85 | 77.05 | 77.05 | 77.05 | 65 |
| 1714114800 | 75.65 | 0 | 0.00 | 75.65 | 75.65 | 75.65 | 0 |
| 1714028400 | 75.65 | 0 | 0.00 | 75.65 | 75.65 | 75.65 | 0 |
| 1713942000 | 75.65 | 0 | 0.00 | 75.65 | 75.65 | 75.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
