S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr S&p 500 Lv (LOWV)
Spdr S&p 500 Lv (LOWV) Historical

LOWV Spdr S&p 500 Lv

72.67

-0.14 (-0.19%)

Last Updated: 07:46:03

Delayed by 15 minutes

LOWV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	72.81	0.21	0.29%	72.81	72.81	72.81	0
May 21 2024	72.60	-0.38	-0.51%	72.60	72.60	72.60	0
May 20 2024	72.975	0.20	0.28%	72.975	72.975	72.975	0
May 17 2024	72.77	-0.13	-0.18%	72.81	72.98	72.685	70
May 16 2024	72.90	0.35	0.48%	72.57	72.92	72.52	23
May 15 2024	72.55	0.52	0.72%	72.45	72.585	72.43	510
May 14 2024	72.03	-0.42	-0.57%	72.36	72.465	72.005	680
May 13 2024	72.445	0.25	0.35%	72.35	72.635	72.35	6
May 10 2024	72.19	0.41	0.56%	72.19	72.19	72.19	0
May 09 2024	71.785	0.20	0.28%	71.785	71.785	71.785	0
May 08 2024	71.585	0.20	0.29%	71.55	71.665	71.41	1,816
May 07 2024	71.38	0.93	1.32%	71.17	71.485	71.135	2,530
May 03 2024	70.45	0.21	0.30%	70.70	70.81	70.235	8,255
May 02 2024	70.24	-0.19	-0.27%	70.45	70.685	70.16	1,070
May 01 2024	70.43	-0.20	-0.28%	70.43	70.43	70.43	0
Apr 30 2024	70.63	-0.20	-0.28%	70.84	70.86	70.48	216
Apr 29 2024	70.83	0.12	0.17%	70.62	70.96	70.525	17
Apr 26 2024	70.71	-0.06	-0.08%	70.92	71.035	70.64	13
Apr 25 2024	70.765	-0.05	-0.06%	71.34	71.365	70.545	1,999
Apr 24 2024	70.81	-0.15	-0.20%	70.80	70.94	70.46	18,973
Apr 23 2024	70.955	0.42	0.60%	70.74	71.065	70.69	1,005
Apr 22 2024	70.53	0.50	0.71%	70.32	70.615	70.21	3,967
Apr 19 2024	70.03	0.53	0.76%	69.28	70.035	69.28	2,730
Apr 18 2024	69.50	0.55	0.80%	69.44	69.665	69.275	924
Apr 17 2024	68.95	-0.16	-0.23%	69.22	69.40	68.95	2,630
Apr 16 2024	69.11	-0.65	-0.93%	69.12	69.41	68.975	30,355
Apr 15 2024	69.76	-0.08	-0.11%	69.82	70.20	69.625	1,520
Apr 12 2024	69.84	-0.32	-0.45%	69.88	70.155	69.635	5,044
Apr 11 2024	70.155	-0.59	-0.83%	70.15	70.205	70.14	1
Apr 10 2024	70.74	-0.50	-0.69%	71.59	71.71	70.595	5,170
Apr 09 2024	71.235	-0.19	-0.26%	71.34	71.615	70.995	4,282
Apr 08 2024	71.42	0.06	0.08%	71.27	71.505	71.16	19,780
Apr 05 2024	71.365	-0.57	-0.79%	71.27	71.365	70.955	450
Apr 04 2024	71.93	0.07	0.09%	71.93	71.93	71.93	0
Apr 03 2024	71.865	-0.26	-0.35%	72.04	72.10	71.79	2,328
Apr 02 2024	72.12	-0.48	-0.66%	72.11	72.37	71.955	525
Mar 28 2024	72.60	0.60	0.83%	72.42	72.66	72.285	245
Mar 27 2024	72.00	0.52	0.73%	71.97	72.07	71.935	832
Mar 26 2024	71.48	-0.03	-0.04%	71.46	71.605	71.315	1,513
Mar 25 2024	71.51	-0.23	-0.31%	71.51	71.51	71.51	250
Mar 22 2024	71.735	-0.17	-0.23%	71.96	72.155	71.715	438
Mar 21 2024	71.90	0.19	0.26%	71.94	72.125	71.68	1,022
Mar 20 2024	71.715	0.14	0.20%	71.715	71.715	71.715	0
Mar 19 2024	71.575	0.14	0.19%	71.575	71.575	71.575	285
Mar 18 2024	71.44	0.46	0.65%	71.05	71.465	70.98	13
Mar 15 2024	70.98	-0.15	-0.20%	71.14	71.37	70.63	548
Mar 14 2024	71.125	-0.53	-0.74%	71.59	71.785	70.91	1,918
Mar 13 2024	71.655	0.22	0.30%	71.60	71.695	71.52	1,382
Mar 12 2024	71.44	0.19	0.27%	71.44	71.44	71.44	4,150
Mar 11 2024	71.245	-0.03	-0.04%	71.07	71.505	70.93	315
Mar 08 2024	71.27	0.24	0.34%	71.05	71.365	70.69	2,347
Mar 07 2024	71.03	0.03	0.04%	70.91	71.345	70.91	919
Mar 06 2024	71.00	0.32	0.45%	70.54	71.005	70.435	696
Mar 05 2024	70.68	0.14	0.20%	70.59	70.915	70.51	301
Mar 04 2024	70.54	0.35	0.49%	70.30	70.54	70.055	82
Mar 01 2024	70.195	-0.34	-0.47%	70.195	70.195	70.195	309
Feb 29 2024	70.53	-0.12	-0.16%	70.63	70.82	70.36	750
Feb 28 2024	70.645	0.23	0.33%	70.50	70.80	70.28	1,991
Feb 27 2024	70.41	-0.26	-0.37%	70.57	70.64	70.305	567
Feb 26 2024	70.67	-0.34	-0.48%	70.84	71.025	70.645	3,221
Feb 23 2024	71.01	0.68	0.96%	70.61	71.185	70.505	187

Spdr S&p 500 Lv

Quadro Acquisition One

Necessity Retail REIT

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