S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Europe
EU
State Street Global Advisors Limited IE (500X)
State Street Global Advisors Limited IE (500X) Historical

500X State Street Global Advisors Limited IE

36.23

0.295 (0.82%)

Jun 14 2024 - Closed

Delayed by 15 minutes

500X Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	36.23	0.29	0.82%	36.23	36.305	36.115	14,264
Jun 13 2024	35.935	0.11	0.29%	35.96	36.05	35.81	8,040
Jun 12 2024	35.83	0.27	0.76%	35.695	35.85	35.625	23,261
Jun 11 2024	35.56	0.21	0.59%	35.475	35.58	35.415	8,153
Jun 10 2024	35.35	0.00	0.00%	35.35	35.35	35.35	0
Jun 07 2024	35.35	0.26	0.73%	35.13	35.35	35.065	17,496
Jun 06 2024	35.095	0.17	0.49%	35.15	35.24	35.095	4,911
Jun 05 2024	34.925	0.39	1.14%	34.755	34.925	34.755	9,025
Jun 04 2024	34.53	-0.01	-0.01%	34.56	34.64	34.45	15,002
Jun 03 2024	34.535	0.31	0.89%	34.805	34.86	34.535	23,473
May 31 2024	34.23	-0.25	-0.73%	34.415	34.445	34.20	50,368
May 30 2024	34.48	-0.25	-0.71%	34.57	34.605	34.425	18,408
May 29 2024	34.725	-0.06	-0.17%	34.805	34.805	34.585	36,940
May 28 2024	34.785	-0.06	-0.17%	34.91	34.91	34.75	35,581
May 27 2024	34.845	0.05	0.13%	34.80	34.845	34.76	21,552
May 24 2024	34.80	-0.13	-0.37%	34.695	34.80	34.63	3,888
May 23 2024	34.93	0.07	0.20%	35.05	35.12	34.86	13,690
May 22 2024	34.86	0.05	0.14%	34.84	34.90	34.825	14,313
May 21 2024	34.81	0.04	0.10%	34.735	34.81	34.66	5,378
May 20 2024	34.775	0.20	0.56%	34.645	34.79	34.63	7,434
May 17 2024	34.58	-0.12	-0.33%	34.64	34.73	34.56	7,808
May 16 2024	34.695	0.20	0.57%	34.635	34.705	34.615	13,730
May 15 2024	34.50	0.22	0.64%	34.345	34.505	34.31	14,668
May 14 2024	34.28	0.00	0.00%	34.28	34.28	34.28	0
May 13 2024	34.28	0.02	0.06%	34.35	34.36	34.24	4,833
May 10 2024	34.26	0.14	0.41%	34.305	34.365	34.26	37,859
May 09 2024	34.12	-0.04	-0.12%	34.16	34.195	34.085	2,582
May 08 2024	34.16	0.03	0.09%	34.205	34.22	34.015	18,189
May 07 2024	34.13	0.18	0.53%	34.255	34.255	34.08	6,579
May 06 2024	33.95	0.28	0.83%	33.86	33.985	33.82	5,420
May 03 2024	33.67	0.27	0.82%	33.60	33.735	33.575	51,256
May 02 2024	33.395	-0.53	-1.56%	33.395	33.47	33.30	46,672
Apr 30 2024	33.925	-0.04	-0.10%	33.98	34.00	33.85	47,706
Apr 29 2024	33.96	0.02	0.06%	33.96	34.07	33.92	5,824
Apr 26 2024	33.94	0.82	2.49%	33.765	34.03	33.59	6,201
Apr 25 2024	33.115	-0.32	-0.97%	33.29	33.34	33.025	19,283
Apr 24 2024	33.44	0.05	0.15%	33.59	33.605	33.405	31,901
Apr 23 2024	33.39	0.45	1.38%	33.26	33.415	33.105	11,377
Apr 22 2024	32.935	-0.14	-0.41%	33.035	33.16	32.935	26,278
Apr 19 2024	33.07	-0.38	-1.14%	33.04	33.205	32.98	16,845
Apr 18 2024	33.45	0.03	0.09%	33.37	33.45	33.265	15,177
Apr 17 2024	33.42	-0.21	-0.61%	33.555	33.715	33.42	8,324
Apr 16 2024	33.625	-0.46	-1.35%	33.635	33.735	33.565	22,977
Apr 15 2024	34.085	-0.16	-0.47%	34.19	34.355	34.085	33,677
Apr 12 2024	34.245	0.35	1.03%	34.435	34.48	34.175	22,330
Apr 11 2024	33.895	-0.01	-0.01%	33.96	33.995	33.80	14,472
Apr 10 2024	33.90	0.27	0.79%	33.895	33.93	33.60	29,472
Apr 09 2024	33.635	-0.26	-0.77%	33.82	33.835	33.53	9,009
Apr 08 2024	33.895	0.09	0.27%	33.80	33.94	33.80	20,787
Apr 05 2024	33.805	-0.25	-0.73%	33.60	33.805	33.565	15,481
Apr 04 2024	34.055	-0.04	-0.12%	34.05	34.10	34.00	8,450
Apr 03 2024	34.095	-0.02	-0.06%	34.145	34.16	34.00	15,335
Apr 02 2024	34.115	-0.27	-0.79%	34.645	34.645	34.01	29,668
Mar 28 2024	34.385	0.27	0.81%	34.38	34.43	34.295	11,504
Mar 27 2024	34.11	-0.09	-0.26%	34.175	34.255	34.095	5,811
Mar 26 2024	34.20	0.07	0.21%	34.185	34.225	34.105	29,394
Mar 25 2024	34.13	-0.15	-0.44%	34.24	34.285	34.07	9,721
Mar 22 2024	34.28	0.13	0.40%	34.235	34.32	34.12	7,843
Mar 21 2024	34.145	0.46	1.35%	33.995	34.145	33.92	33,077
Mar 20 2024	33.69	0.13	0.37%	33.68	33.79	33.68	10,403
Mar 19 2024	33.565	0.01	0.03%	33.50	33.565	33.335	44,011
Mar 18 2024	33.555	0.45	1.37%	33.315	33.61	33.275	48,121

State Street Global Advi...

IN XTK MSCI WLDCLITRSF

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions