S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Europe
EU
SPDR S&P 500 LOW VOLATILITY UCITS ETF ACC (LOWV)
SPDR S&P 500 LOW VOLATILITY UCITS ETF ACC (LOWV) Historical

LOWV SPDR S&P 500 LOW VOLATILITY UCITS ETF ACC

66.879

0.466 (0.70%)

Jun 14 2024 - Closed

Delayed by 15 minutes

LOWV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	66.879	0.47	0.70%	66.879	66.879	66.879	121
Jun 13 2024	66.413	-0.77	-1.14%	66.413	66.413	66.413	0
Jun 12 2024	67.179	0.24	0.36%	67.104	67.179	67.104	24
Jun 11 2024	66.936	0.53	0.80%	66.977	66.977	66.936	42
Jun 10 2024	66.404	0.00	0.00%	66.404	66.404	66.404	0
Jun 07 2024	66.404	-0.04	-0.05%	66.404	66.404	66.404	0
Jun 06 2024	66.44	0.08	0.12%	66.44	66.44	66.44	0
Jun 05 2024	66.358	0.20	0.30%	66.553	66.553	66.358	86
Jun 04 2024	66.16	-0.29	-0.44%	65.996	66.287	65.996	350
Jun 03 2024	66.45	0.75	1.14%	66.45	66.45	66.45	0
May 31 2024	65.698	0.38	0.59%	65.461	65.698	65.395	2,013
May 30 2024	65.315	0.11	0.18%	65.221	65.315	65.108	84
May 29 2024	65.20	-0.90	-1.37%	65.20	65.20	65.20	0
May 28 2024	66.103	-0.05	-0.08%	66.103	66.103	66.103	0
May 27 2024	66.157	-0.04	-0.06%	66.157	66.157	66.157	0
May 24 2024	66.20	-0.95	-1.41%	66.355	66.461	66.20	602
May 23 2024	67.15	0.27	0.41%	67.15	67.15	67.15	0
May 22 2024	66.878	-0.08	-0.12%	66.905	66.905	66.878	39
May 21 2024	66.96	-0.17	-0.25%	66.877	66.96	66.877	187
May 20 2024	67.13	0.03	0.05%	67.157	67.157	67.12	202
May 17 2024	67.097	0.26	0.39%	67.097	67.097	67.097	0
May 16 2024	66.834	0.07	0.10%	66.74	66.834	66.74	353
May 15 2024	66.765	-0.16	-0.24%	66.707	66.778	66.707	205
May 14 2024	66.925	-0.03	-0.05%	66.942	67.034	66.925	9
May 13 2024	66.958	-0.21	-0.31%	67.056	67.069	66.958	456
May 10 2024	67.169	0.55	0.82%	66.883	67.169	66.851	45
May 09 2024	66.62	-0.05	-0.07%	66.62	66.62	66.62	0
May 08 2024	66.667	0.45	0.68%	66.59	66.667	66.59	9
May 07 2024	66.215	0.40	0.60%	66.027	66.215	66.027	7
May 06 2024	65.818	0.34	0.52%	65.818	65.818	65.818	0
May 03 2024	65.479	-0.27	-0.41%	65.653	65.653	65.456	333
May 02 2024	65.75	-0.36	-0.54%	65.764	65.912	65.75	1,781
Apr 30 2024	66.105	0.15	0.23%	66.173	66.173	65.82	324
Apr 29 2024	65.954	-0.07	-0.11%	65.96	65.96	65.954	34
Apr 26 2024	66.027	0.03	0.04%	66.027	66.027	66.027	0
Apr 25 2024	66.00	-0.16	-0.25%	66.597	66.597	66.00	207
Apr 24 2024	66.164	-0.06	-0.09%	66.229	66.229	66.164	17
Apr 23 2024	66.222	-0.02	-0.03%	66.487	66.487	66.222	741
Apr 22 2024	66.245	0.64	0.98%	65.941	66.245	65.921	644
Apr 19 2024	65.603	0.72	1.12%	65.085	65.603	65.085	2,675
Apr 18 2024	64.878	-0.14	-0.21%	64.914	64.936	64.878	163
Apr 17 2024	65.016	-0.09	-0.14%	64.928	65.016	64.928	43
Apr 16 2024	65.109	-0.59	-0.90%	65.109	65.109	65.109	0
Apr 15 2024	65.697	-0.03	-0.05%	65.58	65.697	65.58	3,290
Apr 12 2024	65.727	0.08	0.12%	65.658	65.847	65.601	426
Apr 11 2024	65.651	-0.17	-0.26%	65.867	65.867	65.651	42
Apr 10 2024	65.823	0.27	0.41%	65.926	65.926	65.823	283
Apr 09 2024	65.554	-0.33	-0.50%	65.737	65.737	65.554	1,313
Apr 08 2024	65.885	0.15	0.23%	65.807	65.95	65.807	451
Apr 05 2024	65.734	-0.37	-0.56%	65.708	65.884	65.617	191
Apr 04 2024	66.103	-0.31	-0.46%	66.258	66.258	66.103	42
Apr 03 2024	66.408	-0.71	-1.05%	66.923	66.923	66.408	108
Apr 02 2024	67.115	0.06	0.09%	67.357	67.41	67.115	88
Mar 28 2024	67.057	0.46	0.68%	67.057	67.057	67.057	0
Mar 27 2024	66.601	0.70	1.06%	66.105	66.601	66.105	56
Mar 26 2024	65.901	-0.19	-0.29%	65.901	65.901	65.901	0
Mar 25 2024	66.092	-0.34	-0.52%	66.234	66.234	66.058	1,023
Mar 22 2024	66.435	0.60	0.92%	66.399	66.458	66.399	123
Mar 21 2024	65.831	-0.17	-0.26%	65.903	66.074	65.831	326
Mar 20 2024	66.005	0.09	0.14%	66.005	66.005	66.005	0
Mar 19 2024	65.914	0.69	1.06%	65.714	65.914	65.714	4
Mar 18 2024	65.224	0.08	0.13%	65.224	65.224	65.224	0

SPDR S&P 500 LOW VOLATIL...

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