ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

SPY5 SPDR S&P 500 UCITS ETF

511.90
0.70 (0.14%)
Jun 19 2024 - Closed
Delayed by 15 minutes

SPY5 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 511.90 0.70 0.14% 512.40 512.70 511.80 41
Jun 18 2024 511.20 3.40 0.67% 510.90 511.70 510.90 329
Jun 17 2024 507.80 0.50 0.10% 508.80 508.80 507.80 730
Jun 14 2024 507.30 3.40 0.67% 507.10 507.60 505.40 1,189
Jun 13 2024 503.90 3.00 0.60% 503.60 503.90 503.50 146
Jun 12 2024 500.90 1.90 0.38% 501.30 501.60 500.90 23
Jun 11 2024 499.00 4.80 0.97% 498.60 499.00 498.35 389
Jun 10 2024 494.20 0.00 0.00% 494.20 494.20 494.20 0
Jun 07 2024 494.20 1.70 0.35% 492.75 494.20 491.90 548
Jun 06 2024 492.50 4.95 1.02% 492.50 493.25 492.50 197
Jun 05 2024 487.55 1.75 0.36% 487.40 487.55 487.40 40
Jun 04 2024 485.80 -1.50 -0.31% 484.70 485.95 483.45 468
Jun 03 2024 487.30 6.45 1.34% 488.25 488.80 487.30 946
May 31 2024 480.85 -3.15 -0.65% 483.60 483.65 480.70 789
May 30 2024 484.00 -4.00 -0.82% 485.90 485.95 484.00 741
May 29 2024 488.00 -0.80 -0.16% 487.75 488.00 486.25 223
May 28 2024 488.80 -0.50 -0.10% 489.05 489.05 488.05 669
May 27 2024 489.30 2.05 0.42% 489.10 489.30 488.60 134
May 24 2024 487.25 -3.10 -0.63% 487.65 488.05 487.00 53
May 23 2024 490.35 -0.50 -0.10% 493.10 493.90 490.35 409
May 22 2024 490.85 1.70 0.35% 490.35 491.35 490.35 41
May 21 2024 489.15 -0.85 -0.17% 489.05 489.15 488.50 59
May 20 2024 490.00 2.60 0.53% 488.45 490.00 488.45 87
May 17 2024 487.40 -1.60 -0.33% 488.20 488.95 487.40 117
May 16 2024 489.00 4.00 0.82% 488.65 489.30 488.60 721
May 15 2024 485.00 2.10 0.43% 484.70 485.00 484.70 9
May 14 2024 482.90 -1.15 -0.24% 484.00 484.00 482.90 372
May 13 2024 484.05 -0.80 -0.16% 485.00 485.15 483.80 479
May 10 2024 484.85 2.85 0.59% 484.65 485.55 484.65 1,493
May 09 2024 482.00 0.35 0.07% 482.25 482.50 482.00 31
May 08 2024 481.65 0.00 0.00% 482.75 482.75 481.65 525
May 07 2024 481.65 3.25 0.68% 481.30 481.65 480.90 296
May 06 2024 478.40 4.65 0.98% 477.05 478.40 477.05 388
May 03 2024 473.75 3.75 0.80% 472.90 475.60 472.75 1,105
May 02 2024 470.00 -5.05 -1.06% 470.40 472.20 470.00 644
Apr 30 2024 475.05 -3.00 -0.63% 477.25 477.25 475.05 1,717
Apr 29 2024 478.05 1.10 0.23% 476.85 478.05 476.25 1,334
Apr 26 2024 476.95 9.60 2.05% 474.20 477.60 473.80 438
Apr 25 2024 467.35 -5.60 -1.18% 470.25 470.35 466.95 2,659
Apr 24 2024 472.95 0.05 0.01% 475.10 475.35 472.95 1,671
Apr 23 2024 472.90 5.70 1.22% 470.70 472.90 469.15 1,483
Apr 22 2024 467.20 -1.05 -0.22% 468.05 469.65 467.20 2,445
Apr 19 2024 468.25 -5.25 -1.11% 468.00 469.85 467.50 3,704
Apr 18 2024 473.50 -0.45 -0.09% 471.85 473.80 471.45 2,984
Apr 17 2024 473.95 -1.55 -0.33% 474.50 476.75 473.95 2,169
Apr 16 2024 475.50 -6.70 -1.39% 475.85 476.65 474.75 2,282
Apr 15 2024 482.20 -1.05 -0.22% 483.10 484.40 482.20 1,057
Apr 12 2024 483.25 2.95 0.61% 486.55 486.65 483.25 1,404
Apr 11 2024 480.30 -0.30 -0.06% 480.60 481.35 478.85 3,423
Apr 10 2024 480.60 4.25 0.89% 479.90 480.80 478.20 2,109
Apr 09 2024 476.35 -3.65 -0.76% 479.40 479.70 475.40 2,924
Apr 08 2024 480.00 0.80 0.17% 479.20 480.00 479.10 120
Apr 05 2024 479.20 -2.95 -0.61% 475.90 479.20 475.00 2,718
Apr 04 2024 482.15 -0.10 -0.02% 481.40 482.30 481.20 52
Apr 03 2024 482.25 0.35 0.07% 482.65 482.70 481.50 1,260
Apr 02 2024 481.90 -3.90 -0.80% 494.05 494.05 480.95 1,262
Mar 28 2024 485.80 4.00 0.83% 485.45 486.25 484.85 642
Mar 27 2024 481.80 0.05 0.01% 481.85 483.45 481.40 1,178
Mar 26 2024 481.75 0.25 0.05% 482.00 482.10 481.40 331
Mar 25 2024 481.50 -1.60 -0.33% 483.15 483.15 481.10 280
Mar 22 2024 483.10 0.40 0.08% 483.65 484.65 483.10 338