Spdr S&p 500 Etf Trust (0KZC)
LSE
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 | 273.37 | 273.37 | 273.37 | 207678 | 273.37 | DE |
| 4 | 0 | 0 | 273.37 | 273.37 | 273.37 | 153241 | 273.37 | DE |
| 12 | 0 | 0 | 273.37 | 273.37 | 273.37 | 156243 | 273.37 | DE |
| 26 | 0 | 0 | 273.37 | 273.37 | 273.37 | 110988 | 273.37 | DE |
| 52 | 0 | 0 | 273.37 | 273.37 | 273.37 | 86501 | 273.37 | DE |
| 156 | 0 | 0 | 273.37 | 273.37 | 273.37 | 64916 | 273.37 | DE |
| 260 | 0 | 0 | 273.37 | 273.37 | 273.37 | 89160 | 273.37 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 58992 |
| 1736789400 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 44163 |
| 1736530200 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 251394 |
| 1736443800 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 0 |
| 1736357400 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 707603 |
| 1736271000 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 35229 |
| 1736184600 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 41503 |
| 1735925400 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 255480 |
| 1735839000 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 30504 |
| 1735666200 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 40336 |
| 1735579800 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 47970 |
| 1735320600 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 53013 |
| 1735061400 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 23025 |
| 1734975000 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 37603 |
| 1734715800 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 58446 |
| 1734629400 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 475134 |
| 1734543000 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 12076 |
| 1734456600 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 491611 |
| 1734370200 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 36872 |
| 1734111000 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 84549 |
| 1734024600 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 15269 |
| 1733938200 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 40332 |
| 1733851800 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 25439 |
| 1733765400 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 14039 |
| 1733506200 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 191732 |
| 1733419800 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 15278 |
| 1733333400 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 31495 |
| 1733247000 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 22868 |
| 1733160600 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 23687 |
| 1732901400 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 30185 |
| 1732815000 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 0 |
| 1732728600 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 44754 |
| 1732642200 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 26441 |
| 1732555800 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 150752 |
| 1732296600 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 40200 |
| 1732210200 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 387627 |
| 1732123800 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 46982 |
| 1732037400 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 20160 |
| 1731951000 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 191393 |
| 1731691800 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 22363 |
| 1731605400 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 743431 |
| 1731519000 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 45333 |
| 1731432600 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 89829 |
| 1731346200 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 199688 |
| 1731087000 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 95100 |
| 1731000600 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 84850 |
| 1730914200 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 129222 |
| 1730827800 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 424601 |
| 1730741400 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 1733262 |
| 1730482200 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 58218 |
| 1730395800 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 172166 |
| 1730309400 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 37582 |
| 1730223000 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 26434 |
| 1730136600 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 618867 |
| 1729873800 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 252552 |
| 1729787400 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 66421 |
| 1729701000 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 31383 |
| 1729614600 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 29379 |
| 1729528200 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 60527 |
| 1729269000 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 233682 |
| 1729182600 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 42320 |
| 1729096200 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 31511 |
| 1729009800 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 43546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
