Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

SPDR S&P 500 Low Volatility UCITS ETF (SPY1.DE)

71.96
+0.19
+(0.26%)
At close: May 5 at 5:36:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202572.0072.0071.3871.9671.962,030
May 2, 202572.1972.1971.5971.7771.777,690
Apr 30, 202571.2471.5070.5871.5071.502,848
Apr 29, 202570.9970.9970.4270.7370.7383
Apr 28, 202570.4270.7770.4270.5870.58673
Apr 25, 202571.3271.3270.1270.1770.1782
Apr 24, 202571.0271.0270.3970.9470.942,225
Apr 23, 202571.7171.8171.0071.0071.001,276
Apr 22, 202569.4570.1369.2370.1370.131,864
Apr 17, 202570.8771.0970.5271.0971.09559
Apr 16, 202570.9671.4470.9671.4471.44255
Apr 15, 202571.7271.9671.3771.8571.85711
Apr 14, 202570.4071.5070.3871.2371.238,193
Apr 11, 202569.6769.8268.6269.2769.274,796
Apr 10, 202572.6272.6270.0870.0870.08782
Apr 9, 202569.0569.3267.6168.2868.283,770
Apr 8, 202571.0372.1970.9271.7471.743,791
Apr 7, 202569.0471.5468.2370.4570.457,166
Apr 4, 202574.7375.0473.4173.4173.4112,991
Apr 3, 202574.8775.6274.4975.3475.346,889
Apr 2, 202577.2877.4576.9377.0677.066,574
Apr 1, 202577.3277.4576.9277.3277.321,195
Mar 31, 202576.1577.1776.0276.9976.995,547
Mar 28, 202576.6876.9776.3576.3876.3816,898
Mar 27, 202576.7176.9976.3876.7776.771,570
Mar 26, 202575.7076.4475.7076.3176.31350
Mar 25, 202575.8876.0775.5575.5575.55705
Mar 24, 202575.5676.0475.4475.9975.994,433
Mar 21, 202575.6975.6975.0275.2175.21353
Mar 20, 202575.4375.7875.4375.6275.621,245
Mar 19, 202575.0875.4675.0675.4475.44595
Mar 18, 202575.1575.2074.8274.8274.822,467
Mar 17, 202574.4575.0674.1874.9874.981,719
Mar 14, 202574.3374.5873.6474.3974.39858
Mar 13, 202573.6674.3073.6674.0374.031,495
Mar 12, 202574.9474.9673.5473.8273.82201
Mar 11, 202576.5676.5674.6374.6374.631,898
Mar 10, 202576.3877.5875.8677.0477.041,262
Mar 7, 202575.9376.0575.5676.0376.033,512
Mar 6, 202576.3076.3075.5076.0276.026,178
Mar 5, 202577.2777.5676.1276.1276.1210,844
Mar 4, 202580.0080.1079.1279.1279.127,591
Mar 3, 202580.0280.3279.6279.9479.941,525
Feb 28, 202579.5179.7779.1079.3579.357,731
Feb 27, 202578.7579.3878.6079.3879.383,195
Feb 26, 202578.9979.0378.6378.7078.704,079
Feb 25, 202578.5578.8078.3678.8078.807,677
Feb 24, 202578.0678.6678.0678.6178.612,287
Feb 21, 202577.4978.2577.4978.2578.25413
Feb 20, 202577.9178.0777.4577.4577.451,640
Feb 19, 202577.7678.0177.5078.0178.01186
Feb 18, 202577.3677.4177.1377.3477.341,874
Feb 17, 202577.3277.3277.0877.2477.241,092
Feb 14, 202578.1078.1077.2977.2977.2913
Feb 13, 202577.5077.7177.4877.6877.68619
Feb 12, 202578.2878.2877.3577.6377.63899
Feb 11, 202577.9178.2277.7477.8377.8355
Feb 10, 202578.0678.0677.7777.9177.911,209
Feb 7, 202577.3077.7877.3077.7877.78248
Feb 6, 202577.5477.8777.5477.5577.55369
Feb 5, 202576.3477.0476.3476.8876.885,092
Feb 4, 202577.5377.5376.6776.8876.88887
Feb 3, 202577.4177.5076.9277.5077.502,035
Jan 31, 202576.9777.2476.8776.9276.922,637
Jan 30, 202576.4676.7176.4676.6576.651,973
Jan 29, 202576.3976.7276.2876.4976.494,755
Jan 28, 202576.7577.2276.6676.6676.663,251
Jan 27, 202575.9676.0675.5076.0676.061,687
Jan 24, 202575.7675.7675.2775.4475.44857
Jan 23, 202576.0876.1575.8075.8075.801,085
Jan 22, 202576.6676.6676.2176.2376.233,836
Jan 21, 202576.3276.8076.3276.8076.80445
Jan 20, 202576.7876.7876.0676.2176.21537
Jan 17, 202576.8277.1276.6076.9776.976,314
Jan 16, 202575.5276.1075.5276.1076.10390
Jan 15, 202574.8175.6874.8175.5275.523,365
Jan 14, 202574.9074.9474.6874.7874.78287
Jan 13, 202574.6174.8374.5574.7974.791,064
Jan 10, 202575.3575.3574.6074.6074.60803
Jan 9, 202575.2575.3275.1775.3275.32463
Jan 8, 202574.8775.0574.7075.0575.05921
Jan 7, 202574.1374.6773.8474.6674.66715
Jan 6, 202575.5275.6274.7074.7074.701,362
Jan 3, 202575.5775.8675.3575.8675.861,093
Jan 2, 202575.3376.2275.3376.2276.22133
Dec 30, 202475.2175.4674.8374.8374.8333
Dec 27, 202475.3875.6375.2675.4375.43345
Dec 23, 202475.2475.4274.3874.7874.782,815
Dec 20, 202474.6075.2274.3075.2275.22647
Dec 19, 202474.7475.0774.5375.0775.071,572
Dec 18, 202475.4375.6375.4375.6275.622,534
Dec 17, 202475.4775.9275.4775.5975.591,552
Dec 16, 202476.2076.4876.0576.2476.241,843
Dec 13, 202476.9076.9076.3076.5276.521,359
Dec 12, 202476.1976.6776.1876.6776.671,749
Dec 11, 202476.7276.8676.6876.6876.68590
Dec 10, 202476.6476.9176.2476.9176.911,679
Dec 9, 202477.1777.1776.5476.5476.54914
Dec 6, 202477.2877.5077.1477.1877.181,326
Dec 5, 202477.7477.8877.3677.3677.36298
Dec 4, 202477.9178.1777.7077.8177.811,789
Dec 3, 202478.7978.7978.1678.2978.29279
Dec 2, 202479.3679.3678.7678.7678.761,654
Nov 29, 202478.8279.0478.8279.0479.04494
Nov 28, 202479.1379.1378.9579.0779.072,613
Nov 27, 202479.1479.2678.9679.0579.054,105
Nov 26, 202478.7978.9778.5178.9778.97372
Nov 25, 202478.8279.1778.5278.5278.522,390
Nov 22, 202478.2779.3378.2779.1879.18878
Nov 21, 202477.1178.0877.1178.0678.061,224
Nov 20, 202476.8176.9676.7076.8176.81129
Nov 19, 202476.8977.0576.2976.6576.651,536
Nov 18, 202476.4876.8676.4076.8676.861,059
Nov 15, 202476.8077.0476.4876.6276.6214,358
Nov 14, 202477.4077.6976.9276.9276.92660
Nov 13, 202476.7677.3076.6177.3077.30307
Nov 12, 202476.8877.1276.8876.9376.93590
Nov 11, 202476.2377.0576.2377.0577.05389
Nov 8, 202474.9975.9574.9975.9475.94296
Nov 7, 202475.4075.4074.6974.9274.923,730
Nov 6, 202475.1076.0674.7975.1675.161,343
Nov 5, 202472.2972.4872.2972.4872.48386
Nov 4, 202472.3572.5472.1872.1872.181,388
Nov 1, 202472.7273.2072.7273.0973.09434
Oct 31, 202473.1673.1973.0073.1873.18718
Oct 30, 202473.4073.4073.0273.2973.292,933
Oct 29, 202473.8073.8273.6273.6273.621,557
Oct 28, 202473.8673.9573.5673.5673.56834
Oct 25, 202474.3374.4173.7273.7773.773,561
Oct 24, 202474.7074.8374.4174.4274.42607
Oct 23, 202474.6874.8174.5474.5474.54556
Oct 22, 202474.5074.5074.2774.4974.49922
Oct 21, 202475.0175.0174.3774.3774.37211
Oct 18, 202474.6674.8374.6674.7074.70643
Oct 17, 202474.6475.1674.5174.8474.84437
Oct 16, 202474.2974.4773.9574.4174.411,192
Oct 15, 202473.9574.4473.9274.4474.441,700
Oct 14, 202473.2873.5873.0273.4373.432,087
Oct 11, 202472.3772.9672.3572.8372.83813
Oct 10, 202472.6772.6772.4272.5372.5353
Oct 9, 202472.0272.5471.9572.5472.5471
Oct 8, 202471.6171.9971.5071.9971.992,488
Oct 7, 202472.3772.4071.8371.8371.833,946
Oct 4, 202471.7172.1571.7172.0072.004,254
Oct 3, 202472.0372.0971.9371.9371.931
Oct 2, 202472.0272.1171.7572.0972.091,536
Oct 1, 202471.6472.0871.6172.0872.08821
Sep 30, 202471.3171.3170.9571.2871.281,553
Sep 27, 202471.1071.5170.9771.5171.512,190
Sep 26, 202471.0371.0870.8970.8970.89154
Sep 25, 202470.8370.9970.7870.9270.92702
Sep 24, 202471.5371.5371.1671.1671.161,106
Sep 23, 202470.8171.3670.8171.3671.36617
Sep 20, 202470.8570.9270.6270.6770.671,214
Sep 19, 202471.0771.3770.6970.6970.693,380
Sep 18, 202471.4471.4471.1771.1871.18457
Sep 17, 202471.7371.7371.5971.7071.70503
Sep 16, 202471.2871.6771.2671.3871.383,813
Sep 13, 202470.9971.2570.9971.2571.25878
Sep 12, 202471.3471.3470.7370.7370.731,785
Sep 11, 202471.1871.2370.1470.3770.371,066
Sep 10, 202471.2571.6371.2571.4171.415,066
Sep 9, 202470.7071.2470.6271.2471.247,850
Sep 6, 202470.6171.0570.3670.4970.492,027
Sep 5, 202471.3671.5770.6670.6670.661,161
Sep 4, 202471.3871.9271.3871.4171.411,150
Sep 3, 202471.2971.7371.2971.7371.73128
Sep 2, 202471.0771.3471.0771.1871.181,851
Aug 30, 202470.6970.9970.6970.7670.7685
Aug 29, 202470.3670.8070.3670.6670.662,617
Aug 28, 202469.9870.5369.9570.3170.3187
Aug 27, 202469.6869.8069.6869.7269.72688
Aug 26, 202469.4269.8169.4269.7169.71465
Aug 23, 202469.6769.8469.3669.3669.362,386
Aug 22, 202469.3669.5369.3669.5369.53380
Aug 21, 202469.1669.3169.1369.2169.21655
Aug 20, 202469.2869.3969.1369.1369.13638
Aug 19, 202469.2269.4369.2269.3469.341,273
Aug 16, 202469.2569.4069.1369.4069.4019,054
Aug 15, 202468.8269.5468.8069.2369.236,618
Aug 14, 202468.5468.7368.3668.7368.73797
Aug 13, 202468.6468.8568.4868.5968.593,038
Aug 12, 202468.8468.9668.5868.6268.62434
Aug 9, 202468.8968.9868.6068.7768.7710,602
Aug 8, 202467.8668.9967.8668.8768.8742,592
Aug 7, 202468.4169.0968.4169.0969.0912,258
Aug 6, 202467.8268.4367.8268.4368.435,846
Aug 5, 202469.9369.9967.6267.8667.8610,502
Aug 2, 202469.8770.1768.5268.5268.5288,009
Aug 1, 202469.3869.7569.3869.6369.6315,502
Jul 31, 202469.5569.6969.3069.5169.511,816
Jul 30, 202469.2269.3569.1469.3569.35432
Jul 29, 202468.7869.0268.7869.0269.02303
Jul 26, 202468.0768.6268.0768.6168.6112,196
Jul 25, 202468.1568.8668.0068.3868.381,129
Jul 24, 202468.0668.1167.7567.8767.872,855
Jul 23, 202468.2268.4568.1968.2868.284,408
Jul 22, 202467.8968.1167.8568.1168.111,021
Jul 19, 202468.2268.5567.9167.9167.9116,070
Jul 18, 202468.2468.9068.2168.9068.902,918
Jul 17, 202467.8868.3667.5568.3668.365,640
Jul 16, 202467.3567.9267.3467.8967.891
Jul 15, 202467.4867.4867.2367.3467.34-
Jul 12, 202467.2467.4867.1167.4867.481,022
Jul 11, 202466.8067.2066.4767.2067.201,202
Jul 10, 202466.2966.5066.2966.4066.405
Jul 9, 202466.3866.4666.3266.4266.425,936
Jul 8, 202466.4566.5366.2866.2866.288,612
Jul 5, 202466.3366.3366.1366.1566.151,761
Jul 4, 202466.4366.5566.3766.3766.371,206
Jul 3, 202466.7666.8666.3466.4266.42886
Jul 2, 202466.6166.7066.5266.7066.70364
Jul 1, 202466.9367.2966.8166.8266.821,204
Jun 28, 202467.6567.6567.3267.3267.321
Jun 27, 202467.6567.6567.4067.4767.473
Jun 26, 202467.8567.8567.4567.5967.592,122
Jun 25, 202468.3768.3767.8967.8967.89184
Jun 24, 202468.0168.5067.9568.4668.4649
Jun 21, 202467.8868.1867.8868.0068.002,064
Jun 20, 202467.3867.7567.3867.6467.641,745
Jun 19, 202467.4267.4267.2267.2967.294,769
Jun 18, 202467.2967.3467.2467.3367.33742
Jun 17, 202467.0167.1966.7667.1467.14590
Jun 14, 202466.9467.1566.6966.9666.9617,615
Jun 13, 202466.4266.5366.3066.5166.518,009
Jun 12, 202467.0767.1366.3666.3966.392,045
Jun 11, 202466.9367.0566.9367.0567.05286
Jun 10, 202467.0367.1766.8666.8666.8619,190
Jun 7, 202466.4167.0966.3667.0967.093,168
Jun 6, 202466.4566.6366.4566.5466.542,323
Jun 5, 202466.5666.6066.3366.4466.448,060
Jun 4, 202466.0266.1465.9066.1066.10425
Jun 3, 202466.4366.5365.9165.9165.9110,510
May 31, 202465.4765.7265.2965.7265.72320
May 30, 202465.2265.3765.0565.3765.373,391
May 29, 202465.1665.2865.1465.2865.281,245
May 28, 202466.0666.0665.5065.5065.503,449
May 27, 202466.1666.1666.0566.0566.0579
May 24, 202466.3666.3666.2166.2766.271,616
May 23, 202467.1667.2166.5666.7066.702,279
May 22, 202466.9267.2966.9267.1967.191,376
May 21, 202466.9266.9966.8666.8666.869,492
May 20, 202467.1667.2167.1667.1767.17-
May 17, 202467.1467.2566.9866.9866.981,055
May 16, 202466.7667.0566.7567.0567.05897
May 15, 202466.6966.7666.6966.7566.75105
May 14, 202466.9567.0166.5766.5766.572,073
May 13, 202467.0667.2167.0167.0767.07646
May 10, 202466.8667.1066.8667.0467.043,984
May 9, 202466.6566.7266.6066.6066.601,903
May 8, 202466.5566.6466.5566.6266.622,858
May 7, 202466.0366.3066.0366.2866.28279
May 6, 202465.8465.9265.6565.6565.65248

Related Tickers