Spdr S&p 500 Etf Trust (0KZC)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 273.37 | 273.37 | 273.37 | 55597 | 273.37 | DE |
| 4 | 0 | 0 | 273.37 | 273.37 | 273.37 | 103708 | 273.37 | DE |
| 12 | 0 | 0 | 273.37 | 273.37 | 273.37 | 139759 | 273.37 | DE |
| 26 | 0 | 0 | 273.37 | 273.37 | 273.37 | 104686 | 273.37 | DE |
| 52 | 0 | 0 | 273.37 | 273.37 | 273.37 | 79173 | 273.37 | DE |
| 156 | 0 | 0 | 273.37 | 273.37 | 273.37 | 62493 | 273.37 | DE |
| 260 | 0 | 0 | 273.37 | 273.37 | 273.37 | 88387 | 273.37 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728923400 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 37491 |
| 1728664200 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 177974 |
| 1728577800 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 34487 |
| 1728491400 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 230600 |
| 1728405000 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 43824 |
| 1728318600 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 51181 |
| 1728059400 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 62661 |
| 1727973000 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 33150 |
| 1727886600 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 63568 |
| 1727800200 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 226400 |
| 1727713800 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 24216 |
| 1727454600 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 92344 |
| 1727368200 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 55696 |
| 1727281800 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 70529 |
| 1727195400 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 54092 |
| 1727109000 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 570793 |
| 1726849800 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 36704 |
| 1726763400 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 51081 |
| 1726677000 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 17517 |
| 1726590600 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 57209 |
| 1726504200 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 27916 |
| 1726245000 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 29834 |
| 1726158600 | 273.37 | 0 | 0.00 | 273.37 | 273.37 | 273.37 | 177467 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
