Amundi S&p 500 (500U)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 116.4925 | -1.84 | -1.56 | 117.4725 | 117.8058 | 116.4925 | 12616 |
| 1740418200 | 118.33375 | -1.35 | -1.13 | 118.8675 | 119.01 | 117.845 | 4680 |
| 1740159000 | 119.68125 | -0.29 | -0.24 | 120.2575 | 120.545 | 119.65 | 13100 |
| 1740072600 | 119.9725 | -0.56 | -0.46 | 120.455 | 120.75 | 119.9725 | 570 |
| 1739986200 | 120.53125 | 0.16 | 0.13 | 120.6775 | 120.6775 | 120.2525 | 13386 |
| 1739899800 | 120.37375 | -0.14 | -0.12 | 120.7625 | 120.7625 | 120.2125 | 8298 |
| 1739813400 | 120.51375 | 0.22 | 0.18 | 120.41 | 120.54 | 120.3775 | 7851 |
| 1739554200 | 120.295 | 0.61 | 0.51 | 120.4225 | 120.43 | 120.2 | 43524 |
| 1739467800 | 119.68125 | 1.24 | 1.05 | 118.9375 | 119.6961 | 118.9 | 128954 |
| 1739381400 | 118.4375 | -0.8 | -0.67 | 119.335 | 119.335 | 118.4375 | 1823 |
| 1739295000 | 119.2325 | 0.07 | 0.06 | 118.8475 | 119.305 | 118.81 | 50006 |
| 1739208600 | 119.16375 | 0.44 | 0.37 | 118.84 | 119.32 | 118.84 | 2054 |
| 1738949400 | 118.71875 | -0.72 | -0.60 | 119.5425 | 119.8975 | 118.71875 | 1218 |
| 1738863000 | 119.43875 | 0.87 | 0.74 | 119.34 | 119.44 | 119.2975 | 19576 |
| 1738776600 | 118.56625 | -0.16 | -0.14 | 118.0975 | 118.56625 | 118.0975 | 1502 |
| 1738690200 | 118.7275 | 0.82 | 0.70 | 117.87 | 118.7275 | 117.6 | 1007 |
| 1738603800 | 117.90375 | -2.23 | -1.86 | 116.7425 | 117.995 | 116.5475 | 30327 |
| 1738344600 | 120.1325 | 1.27 | 1.07 | 120 | 120.1325 | 120 | 48399 |
| 1738258200 | 118.8575 | -0.01 | -0.01 | 119.2225 | 119.2225 | 118.8575 | 38652 |
| 1738171800 | 118.8675 | 0.2 | 0.17 | 119.465 | 119.465 | 118.8675 | 73060 |
| 1738085400 | 118.67 | 0.97 | 0.82 | 118.355 | 118.8825 | 118.3175 | 1951 |
| 1737999000 | 117.705 | -2.52 | -2.09 | 117.9275 | 117.9693 | 116.9725 | 8992 |
| 1737739800 | 120.22 | 0.38 | 0.32 | 120.08 | 120.2225 | 120.08 | 695475 |
| 1737653400 | 119.8375 | 0.09 | 0.07 | 119.5 | 119.8375 | 119.5 | 2438 |
| 1737567000 | 119.75125 | 1.27 | 1.08 | 119.215 | 119.75125 | 119.215 | 213 |
| 1737480600 | 118.4775 | 0.11 | 0.10 | 118.15 | 118.4775 | 118.15 | 7992 |
| 1737394200 | 118.365 | 0.39 | 0.33 | 118.03 | 118.7263 | 117.62 | 20755 |
| 1737135000 | 117.9775 | 1.02 | 0.87 | 116.9625 | 117.9775 | 116.91 | 211820 |
| 1737048600 | 116.955 | 0.39 | 0.33 | 117.4025 | 117.4025 | 116.79 | 18618 |
| 1736962200 | 116.57 | 1.99 | 1.73 | 116.57 | 116.57 | 116.57 | 27727 |
| 1736875800 | 114.5825 | 0.71 | 0.63 | 115.11 | 115.3375 | 114.46 | 5740 |
| 1736789400 | 113.87 | -0.46 | -0.40 | 114.1675 | 114.1675 | 113.675 | 128395 |
| 1736530200 | 114.32875 | -1.61 | -1.39 | 115.8725 | 116.2125 | 114.235 | 7928 |
| 1736443800 | 115.935 | -0.06 | -0.05 | 115.84 | 116.1575 | 115.84 | 1613 |
| 1736357400 | 115.99125 | -0.72 | -0.61 | 116.38 | 116.46 | 115.8675 | 5934 |
| 1736271000 | 116.7075 | -1.54 | -1.30 | 117.535 | 117.7875 | 116.7075 | 71139 |
| 1736184600 | 118.24375 | 1.94 | 1.67 | 116.975 | 118.24375 | 116.975 | 174534 |
| 1735925400 | 116.305 | 0.4 | 0.34 | 115.6675 | 116.305 | 115.5425 | 252733 |
| 1735839000 | 115.9075 | -0.09 | -0.07 | 116.2975 | 116.4 | 115.5682 | 3495 |
| 1735666200 | 115.99375 | 0 | 0.00 | 115.99375 | 115.99375 | 115.99375 | 0 |
| 1735579800 | 115.99375 | -1.3 | -1.11 | 117.015 | 117.11 | 115.4325 | 242554 |
| 1735320600 | 117.29 | -0.2 | -0.17 | 118.45 | 118.45 | 116.995 | 7973 |
| 1735061400 | 117.485 | 0.96 | 0.82 | 117.485 | 117.485 | 117.485 | 31 |
| 1734975000 | 116.5275 | -0.33 | -0.28 | 117.1425 | 117.1425 | 116.4475 | 2610 |
| 1734715800 | 116.85625 | 0.71 | 0.61 | 115.0575 | 116.85625 | 114.1 | 1078 |
| 1734629400 | 116.145 | -2.95 | -2.48 | 115.63 | 116.3 | 115.63 | 72566 |
| 1734543000 | 119.09375 | 0.26 | 0.22 | 118.9225 | 119.145 | 118.9225 | 147351 |
| 1734456600 | 118.83375 | -0.46 | -0.38 | 119.015 | 119.0732 | 118.58 | 7674 |
| 1734370200 | 119.29 | 0.59 | 0.50 | 118.9075 | 119.29 | 118.9 | 25652 |
| 1734111000 | 118.70125 | -0.65 | -0.55 | 119.2425 | 119.3725 | 118.70125 | 1038 |
| 1734024600 | 119.35375 | -0.14 | -0.11 | 119.3675 | 119.3675 | 119.2025 | 4952 |
| 1733938200 | 119.49 | 0.64 | 0.54 | 118.6 | 119.49 | 118.595 | 14074 |
| 1733851800 | 118.8475 | -0.27 | -0.22 | 118.8 | 119.05 | 118.8 | 11031 |
| 1733765400 | 119.1125 | -0.43 | -0.36 | 119.5875 | 119.6 | 118.9575 | 1659 |
| 1733506200 | 119.54125 | 0.08 | 0.07 | 119.2825 | 119.685 | 119.1975 | 1915 |
| 1733419800 | 119.4625 | 0.29 | 0.24 | 119.3975 | 119.495 | 119.385 | 6650 |
| 1733333400 | 119.1725 | 0.45 | 0.38 | 118.97 | 119.185 | 118.91 | 192832 |
| 1733247000 | 118.72 | 0.11 | 0.09 | 118.73 | 118.76 | 118.485 | 161579 |
| 1733160600 | 118.615 | 0.19 | 0.16 | 118.2675 | 118.615 | 118.265 | 5278 |
| 1732901400 | 118.42375 | 0.37 | 0.32 | 118.11 | 118.42375 | 118.0725 | 9151 |
| 1732815000 | 118.05125 | 0.36 | 0.30 | 117.8875 | 118.05125 | 117.8725 | 20584 |
| 1732728600 | 117.69375 | -0.23 | -0.20 | 118.1 | 118.13 | 117.69375 | 32718 |
| 1732642200 | 117.925 | 0.34 | 0.29 | 117.3975 | 117.925 | 117.3975 | 4542 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
