ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SPY5 SPDR S&P 500 UCITS ETF

508.50
1.20 (0.24%)
Last Updated: 04:23:34
Delayed by 15 minutes

SPY5 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 507.30 3.40 0.67% 507.10 507.60 505.40 1,189
Jun 13 2024 503.90 3.00 0.60% 503.60 503.90 503.50 146
Jun 12 2024 500.90 1.90 0.38% 501.30 501.60 500.90 23
Jun 11 2024 499.00 4.80 0.97% 498.60 499.00 498.35 389
Jun 10 2024 494.20 0.00 0.00% 494.20 494.20 494.20 0
Jun 07 2024 494.20 1.70 0.35% 492.75 494.20 491.90 548
Jun 06 2024 492.50 4.95 1.02% 492.50 493.25 492.50 197
Jun 05 2024 487.55 1.75 0.36% 487.40 487.55 487.40 40
Jun 04 2024 485.80 -1.50 -0.31% 484.70 485.95 483.45 468
Jun 03 2024 487.30 6.45 1.34% 488.25 488.80 487.30 946
May 31 2024 480.85 -3.15 -0.65% 483.60 483.65 480.70 789
May 30 2024 484.00 -4.00 -0.82% 485.90 485.95 484.00 741
May 29 2024 488.00 -0.80 -0.16% 487.75 488.00 486.25 223
May 28 2024 488.80 -0.50 -0.10% 489.05 489.05 488.05 669
May 27 2024 489.30 2.05 0.42% 489.10 489.30 488.60 134
May 24 2024 487.25 -3.10 -0.63% 487.65 488.05 487.00 53
May 23 2024 490.35 -0.50 -0.10% 493.10 493.90 490.35 409
May 22 2024 490.85 1.70 0.35% 490.35 491.35 490.35 41
May 21 2024 489.15 -0.85 -0.17% 489.05 489.15 488.50 59
May 20 2024 490.00 2.60 0.53% 488.45 490.00 488.45 87
May 17 2024 487.40 -1.60 -0.33% 488.20 488.95 487.40 117
May 16 2024 489.00 4.00 0.82% 488.65 489.30 488.60 721
May 15 2024 485.00 2.10 0.43% 484.70 485.00 484.70 9
May 14 2024 482.90 -1.15 -0.24% 484.00 484.00 482.90 372
May 13 2024 484.05 -0.80 -0.16% 485.00 485.15 483.80 479
May 10 2024 484.85 2.85 0.59% 484.65 485.55 484.65 1,493
May 09 2024 482.00 0.35 0.07% 482.25 482.50 482.00 31
May 08 2024 481.65 0.00 0.00% 482.75 482.75 481.65 525
May 07 2024 481.65 3.25 0.68% 481.30 481.65 480.90 296
May 06 2024 478.40 4.65 0.98% 477.05 478.40 477.05 388
May 03 2024 473.75 3.75 0.80% 472.90 475.60 472.75 1,105
May 02 2024 470.00 -5.05 -1.06% 470.40 472.20 470.00 644
Apr 30 2024 475.05 -3.00 -0.63% 477.25 477.25 475.05 1,717
Apr 29 2024 478.05 1.10 0.23% 476.85 478.05 476.25 1,334
Apr 26 2024 476.95 9.60 2.05% 474.20 477.60 473.80 438
Apr 25 2024 467.35 -5.60 -1.18% 470.25 470.35 466.95 2,659
Apr 24 2024 472.95 0.05 0.01% 475.10 475.35 472.95 1,671
Apr 23 2024 472.90 5.70 1.22% 470.70 472.90 469.15 1,483
Apr 22 2024 467.20 -1.05 -0.22% 468.05 469.65 467.20 2,445
Apr 19 2024 468.25 -5.25 -1.11% 468.00 469.85 467.50 3,704
Apr 18 2024 473.50 -0.45 -0.09% 471.85 473.80 471.45 2,984
Apr 17 2024 473.95 -1.55 -0.33% 474.50 476.75 473.95 2,169
Apr 16 2024 475.50 -6.70 -1.39% 475.85 476.65 474.75 2,282
Apr 15 2024 482.20 -1.05 -0.22% 483.10 484.40 482.20 1,057
Apr 12 2024 483.25 2.95 0.61% 486.55 486.65 483.25 1,404
Apr 11 2024 480.30 -0.30 -0.06% 480.60 481.35 478.85 3,423
Apr 10 2024 480.60 4.25 0.89% 479.90 480.80 478.20 2,109
Apr 09 2024 476.35 -3.65 -0.76% 479.40 479.70 475.40 2,924
Apr 08 2024 480.00 0.80 0.17% 479.20 480.00 479.10 120
Apr 05 2024 479.20 -2.95 -0.61% 475.90 479.20 475.00 2,718
Apr 04 2024 482.15 -0.10 -0.02% 481.40 482.30 481.20 52
Apr 03 2024 482.25 0.35 0.07% 482.65 482.70 481.50 1,260
Apr 02 2024 481.90 -3.90 -0.80% 494.05 494.05 480.95 1,262
Mar 28 2024 485.80 4.00 0.83% 485.45 486.25 484.85 642
Mar 27 2024 481.80 0.05 0.01% 481.85 483.45 481.40 1,178
Mar 26 2024 481.75 0.25 0.05% 482.00 482.10 481.40 331
Mar 25 2024 481.50 -1.60 -0.33% 483.15 483.15 481.10 280
Mar 22 2024 483.10 0.40 0.08% 483.65 484.65 483.10 338
Mar 21 2024 482.70 6.80 1.43% 480.10 482.70 480.10 434
Mar 20 2024 475.90 3.05 0.65% 475.80 475.90 475.80 1
Mar 19 2024 472.85 -1.25 -0.26% 473.50 473.50 472.85 243

Your Recent History

Delayed Upgrade Clock