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

LSE - Delayed Quote USD

SPDR S&P 500 UCITS ETF (SPY5.L)

528.58
-7.55
(-1.41%)
At close: April 17 at 4:35:01 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025531.68533.68525.99528.58528.586,811
Apr 16, 2025532.66538.45530.84536.13536.139,810
Apr 15, 2025540.14544.51537.80541.52541.5210,518
Apr 14, 2025542.11560.80540.00540.04540.049,995
Apr 11, 2025530.92531.69521.30525.35525.3522,979
Apr 10, 2025543.43559.14524.59524.59524.5919,987
Apr 9, 2025497.15504.45486.64498.81498.8136,154
Apr 8, 2025513.38526.32511.47515.55515.5537,260
Apr 7, 2025482.85524.48481.01499.25499.2585,620
Apr 4, 2025536.68653.92511.92517.75517.7536,293
Apr 3, 2025548.76550.94541.19544.94544.9413,135
Apr 2, 2025561.72565.24556.25565.24565.2411,053
Apr 1, 2025559.99563.35555.64562.34562.3410,719
Mar 31, 2025553.25554.77548.40554.28554.2823,068
Mar 28, 2025566.45568.67558.30558.56558.5620,619
Mar 27, 2025570.04599.00566.64570.33570.334,525
Mar 26, 2025576.78691.12571.91572.51572.518,011
Mar 25, 2025575.05577.74574.49575.94575.949,783
Mar 24, 2025 1.6414 Dividend
Mar 24, 2025570.73597.90570.65574.81574.8117,236
Mar 21, 2025566.23582.93561.21565.70564.067,651
Mar 20, 2025570.82601.05564.26567.79566.158,961
Mar 19, 2025561.71595.00561.52567.03565.384,692
Mar 18, 2025567.25589.00560.80562.75561.1212,985
Mar 17, 2025561.31584.00560.89565.46563.8216,563
Mar 14, 2025555.61665.91555.37561.67560.0522,366
Mar 13, 2025556.99570.00553.56554.93553.3245,167
Mar 12, 2025559.72592.00555.00561.84560.2014,966
Mar 11, 2025563.28600.14555.50557.90556.2822,502
Mar 10, 2025574.47574.84564.08566.17564.5314,351
Mar 7, 2025576.00599.88569.00569.45567.8026,559
Mar 6, 2025581.90609.53575.26580.57578.8914,110
Mar 5, 2025581.70618.00575.03575.03573.3617,459
Mar 4, 2025585.90629.64573.87574.97573.3028,048
Mar 3, 2025596.35624.83592.73594.00592.2836,239
Feb 28, 2025587.58590.61585.00589.47587.769,644
Feb 27, 2025598.48720.67592.63596.36594.634,278
Feb 26, 2025598.08633.00596.85600.56598.828,197
Feb 25, 2025597.07721.87592.05592.10590.3810,185
Feb 24, 2025604.20644.94598.20601.57599.825,866
Feb 21, 2025611.99612.90606.81608.43606.678,015
Feb 20, 2025612.80637.00608.15610.02608.2516,291
Feb 19, 2025613.19625.14611.37612.80611.033,372
Feb 18, 2025613.71649.52611.30611.95610.1712,508
Feb 17, 2025612.17626.00611.72612.76610.982,865
Feb 14, 2025612.37626.00610.32611.40609.6319,928
Feb 13, 2025605.75619.26603.68608.74606.975,831
Feb 12, 2025606.67727.48599.96602.28600.538,437
Feb 11, 2025604.45642.13603.63606.24604.4814,352
Feb 10, 2025604.27619.29603.98605.79604.035,409
Feb 7, 2025608.00624.00601.00604.27602.528,138
Feb 6, 2025606.51609.13606.05607.15605.3920,789
Feb 5, 2025600.70639.90599.29603.04601.299,457
Feb 4, 2025599.34622.73596.40603.68601.936,384
Feb 3, 2025593.88647.15592.35600.10598.3657,486
Jan 31, 2025609.39611.74608.67610.52608.7510,930
Jan 30, 2025606.29607.81602.48604.21602.469,223
Jan 29, 2025607.38607.51603.99604.15602.3912,322
Jan 28, 2025601.77623.89599.12603.49601.7413,295
Jan 27, 2025599.68623.89592.29598.31596.5719,500
Jan 24, 2025610.69612.57610.22611.66609.8912,380
Jan 23, 2025607.49609.57606.55609.48607.7118,743
Jan 22, 2025606.04624.20605.70609.02607.2523,290
Jan 21, 2025600.83638.24600.04602.51600.767,461
Jan 20, 2025600.09603.66598.00602.12600.376,698
Jan 17, 2025594.85600.82594.34600.22598.4813,353
Jan 16, 2025597.78600.00593.47595.26593.537,861
Jan 15, 2025584.31594.79583.89591.72590.009,665
Jan 14, 2025585.26587.12582.00582.57580.8815,089
Jan 13, 2025579.84580.75576.69579.06577.3810,212
Jan 10, 2025590.00591.44580.65581.28579.599,289
Jan 9, 2025589.01592.17588.30590.26588.556,318
Jan 8, 2025591.45712.28587.78590.38588.6716,576
Jan 7, 2025596.78599.63592.00593.57591.8530,254
Jan 6, 2025594.71601.13594.34600.98599.2418,015
Jan 3, 2025588.10591.74587.18591.74590.029,157
Jan 2, 2025590.97594.11587.72589.61587.904,276
Dec 31, 2024590.20592.65589.34592.52590.801,468
Dec 30, 2024594.71595.96585.70590.56588.857,264
Dec 27, 2024601.74607.26593.55596.30594.577,894
Dec 24, 2024597.03597.90595.50597.42595.696,407
Dec 23, 2024595.19595.74589.67592.89591.1723,929
Dec 20, 2024 1.5803 Dividend
Dec 20, 2024585.74594.15579.17594.16592.4351,084
Dec 19, 2024590.09597.24589.24591.98588.6920,310
Dec 18, 2024606.69607.88605.00606.98603.6026,500
Dec 17, 2024606.64607.28604.71605.78602.4087,834
Dec 16, 2024606.25608.49606.00608.18604.808,347
Dec 13, 2024607.21608.62604.60606.09602.7216,199
Dec 12, 2024608.53730.84606.78608.31604.937,355
Dec 11, 2024604.69609.05604.37609.04605.654,976
Dec 10, 2024606.18619.52605.56606.20602.8224,299
Dec 9, 2024610.04610.36606.28607.29603.9142,051
Dec 6, 2024608.12611.56607.40609.66606.277,796
Dec 5, 2024608.69609.98608.37609.17605.7890,696
Dec 4, 2024606.56608.07606.22608.00604.629,718
Dec 3, 2024605.37606.15603.85604.80601.446,968
Dec 2, 2024602.77605.19602.38604.85601.489,939
Nov 29, 2024601.81603.92600.95603.64600.2815,659
Nov 28, 2024600.95602.20600.60601.91598.562,924
Nov 27, 2024602.51721.52599.98600.10596.7716,324
Nov 26, 2024598.59601.27598.25601.27597.9282,197
Nov 25, 2024599.80602.32598.78599.46596.1317,416
Nov 22, 2024595.38597.33592.50596.10592.787,958
Nov 21, 2024590.70595.52588.95594.41591.107,101
Nov 20, 2024593.28593.69586.15587.46584.198,268
Nov 19, 2024590.67708.90582.56590.48587.1913,396
Nov 18, 2024588.32706.09586.25590.75587.4625,877
Nov 15, 2024591.99717.72587.74588.41585.1411,614
Nov 14, 2024598.93600.91597.01598.10594.7727,127
Nov 13, 2024597.31600.33596.64599.46596.1323,707
Nov 12, 2024600.00600.87598.57598.87595.5420,899
Nov 11, 2024600.93602.57600.27600.70597.3526,242
Nov 8, 2024598.24599.72596.29599.50596.1648,041
Nov 7, 2024593.41596.84593.39596.70593.3871,892
Nov 6, 2024588.81592.37587.24589.77586.4927,577
Nov 5, 2024572.07686.37571.53576.27573.069,353
Nov 4, 2024573.20607.00570.92571.98568.806,565
Nov 1, 2024571.67577.02571.60574.89571.6913,754
Oct 31, 2024577.35578.49571.02572.79569.6011,382
Oct 30, 2024584.50584.90581.12584.03580.789,344
Oct 29, 2024582.77617.42580.04582.76579.5211,194
Oct 28, 2024583.79584.60581.52582.48579.2410,483
Oct 25, 2024581.19586.04580.86584.03580.788,525
Oct 24, 2024581.13582.77580.09580.29577.066,741
Oct 23, 2024584.37585.10580.21580.36577.1332,005
Oct 22, 2024584.16597.53581.94583.64580.3961,579
Oct 21, 2024585.68586.39582.26582.40579.1610,579
Oct 18, 2024584.59586.06584.31585.82582.565,870
Oct 17, 2024584.70587.95584.40585.76582.507,796
Oct 16, 2024581.66582.62580.19582.02578.7811,120
Oct 15, 2024586.04586.39582.81583.84580.608,057
Oct 14, 2024581.08585.32580.56584.41581.165,000
Oct 11, 2024577.98581.56576.78580.73577.508,599
Oct 10, 2024578.58579.97575.00578.22575.007,530
Oct 9, 2024573.30577.73572.67577.73574.5218,697
Oct 8, 2024569.06574.00568.45573.48570.296,412
Oct 7, 2024573.78574.09570.98572.98569.7910,420
Oct 4, 2024569.41574.59569.02570.20567.0316,834
Oct 3, 2024569.79685.59567.32569.57566.406,321
Oct 2, 2024568.91571.37566.99571.33568.159,949
Oct 1, 2024575.27576.00567.70569.76566.5916,315
Sep 30, 2024572.53573.54571.39572.96569.774,820
Sep 27, 2024573.54575.51572.93574.84571.647,839
Sep 26, 2024575.99577.88572.71573.00569.816,406
Sep 25, 2024571.31582.99571.05572.21569.0314,276
Sep 24, 2024572.23572.94569.40571.57568.398,649
Sep 23, 2024 1.5176 Dividend
Sep 23, 2024570.70571.86567.61571.56568.387,857
Sep 20, 2024571.34572.19567.73568.94564.276,460
Sep 19, 2024569.10573.39568.44572.25567.556,731
Sep 18, 2024565.01565.51563.62563.62558.995,376
Sep 17, 2024564.39567.81563.99566.47561.8212,243
Sep 16, 2024562.97564.05560.26562.61557.999,855
Sep 13, 2024560.63563.67560.38563.51558.8825,427
Sep 12, 2024557.10558.05554.20556.65552.0812,669
Sep 11, 2024548.69550.78541.24544.01539.5426,416
Sep 10, 2024546.79549.83546.07548.47543.966,897
Sep 9, 2024544.18547.59543.93546.31541.824,090
Sep 6, 2024549.16552.92542.37543.47539.005,931
Sep 5, 2024551.39557.35548.71549.29544.783,539
Sep 4, 2024550.08555.65549.97553.44548.8914,281
Sep 3, 2024564.72566.99556.54557.93553.354,511
Sep 2, 2024564.11565.81562.87565.24560.604,180
Aug 30, 2024561.37563.64560.01560.17555.577,467
Aug 29, 2024559.39564.71559.02563.81559.189,382
Aug 28, 2024563.22563.74559.04559.30554.704,458
Aug 27, 2024562.36563.39559.85562.03557.4140,308
Aug 23, 2024559.79564.30559.55562.98558.355,091
Aug 22, 2024562.56564.62560.25560.72556.113,477
Aug 21, 2024560.18563.51559.99561.22556.613,574
Aug 20, 2024561.33562.01559.38559.53554.939,381
Aug 19, 2024555.00558.03553.94557.89553.318,348
Aug 16, 2024555.70556.11551.68553.94549.396,198
Aug 15, 2024546.48553.34545.24553.00548.468,394
Aug 14, 2024543.68545.24541.67545.24540.7614,724
Aug 13, 2024536.56540.23534.57540.07535.6312,106
Aug 12, 2024534.26537.00532.33534.24529.858,033
Aug 9, 2024532.25534.50529.40532.63528.2511,488
Aug 8, 2024520.81529.96517.73529.33524.988,522
Aug 7, 2024526.65532.70525.14531.23526.8729,152
Aug 6, 2024523.78527.60519.13525.14520.8321,533
Aug 5, 2024519.95524.76508.60521.68517.399,704
Aug 2, 2024539.16539.93529.90531.47527.109,367
Aug 1, 2024554.14556.22547.84547.78543.282,834
Jul 31, 2024547.95552.78547.45552.78548.246,920
Jul 30, 2024546.60548.51542.93543.51539.048,832
Jul 29, 2024548.60549.14544.62544.62540.155,966
Jul 26, 2024542.18545.79541.98544.53540.065,081
Jul 25, 2024543.79546.17538.78544.64540.178,570
Jul 24, 2024551.44573.20545.68546.48541.993,476
Jul 23, 2024555.36574.86554.16558.07553.4828,921
Jul 22, 2024551.91555.86551.45553.10548.5612,042
Jul 19, 2024554.51555.45550.72551.12546.598,331
Jul 18, 2024561.15561.24555.54555.54550.983,497
Jul 17, 2024563.86563.86559.35559.70555.103,313
Jul 16, 2024563.52565.42560.00564.35559.712,516
Jul 15, 2024562.42566.21562.36564.87560.234,748
Jul 12, 2024558.71563.12556.70562.89558.275,985
Jul 11, 2024562.72565.00558.71558.71554.1213,520
Jul 10, 2024557.32559.12557.27559.09554.505,802
Jul 9, 2024557.61558.27557.10557.49552.915,773
Jul 8, 2024555.20557.55555.07556.63552.0634,137
Jul 5, 2024553.44554.52552.64554.43549.8721,838
Jul 4, 2024552.82553.51552.31552.70548.163,827
Jul 3, 2024550.07552.85549.65551.38546.8525,717
Jul 2, 2024545.39547.76543.90547.42542.927,490
Jul 1, 2024549.75549.78544.00545.50541.026,446
Jun 28, 2024549.49552.00548.15549.29544.788,202
Jun 27, 2024546.19548.37545.92546.43541.946,122
Jun 26, 2024547.06547.83544.49545.40540.9231,756
Jun 25, 2024544.74545.69543.89545.55541.079,043
Jun 24, 2024 1.6337 Dividend
Jun 24, 2024546.18548.26544.80547.38542.885,038
Jun 21, 2024548.78548.95546.29547.23541.113,935
Jun 20, 2024551.49552.48549.92550.76544.608,229
Jun 19, 2024550.05550.30549.66549.99543.846,371
Jun 18, 2024548.56549.58548.00548.30542.177,622
Jun 17, 2024544.28545.25542.92545.20539.106,852
Jun 14, 2024544.00544.06540.37542.70536.63101,287
Jun 13, 2024544.23545.18541.84542.59536.5299,743
Jun 12, 2024538.51545.31538.23544.35538.273,023
Jun 11, 2024536.84536.92533.22535.71529.727,357
Jun 10, 2024534.56535.89533.10535.89529.9011,693
Jun 7, 2024536.68537.64532.01536.21530.2152,716
Jun 6, 2024535.96536.70533.35535.84529.8553,675
Jun 5, 2024530.36533.40529.97533.36527.402,932
Jun 4, 2024528.30528.68525.60526.69520.803,242
Jun 3, 2024530.18531.00526.84527.30521.416,273
May 31, 2024523.81526.12521.19521.28515.456,024
May 30, 2024524.22526.32523.93525.29519.424,108
May 29, 2024529.39529.46526.74527.73521.8411,918
May 28, 2024531.84533.91530.01531.13525.197,730
May 24, 2024527.46531.29527.22531.02525.084,710
May 23, 2024534.11535.24530.33531.96526.0114,912
May 22, 2024532.43532.56531.54532.22526.276,305
May 21, 2024531.36531.99530.46531.22525.283,848
May 20, 2024531.17532.73530.82532.73526.781,756
May 17, 2024529.83530.55529.28529.92524.005,295
May 16, 2024531.56532.68530.87532.43526.483,570
May 15, 2024524.80529.29524.39529.27523.351,995
May 14, 2024522.08523.66517.00522.48516.642,304
May 13, 2024522.74523.85521.85521.98516.153,912
May 10, 2024522.54523.86521.47521.68515.855,163
May 9, 2024517.83520.70517.08520.55514.735,594
May 8, 2024518.78519.07516.31518.40512.6112,502
May 7, 2024518.11519.40517.41519.14513.3416,045
May 3, 2024507.61520.00507.00511.02505.318,489
May 2, 2024503.94505.90501.00503.11497.499,035
May 1, 2024502.56501.89501.60502.07496.46957
Apr 30, 2024510.93511.18507.51507.89502.218,280
Apr 29, 2024510.50518.78510.08510.30504.601,928
Apr 26, 2024509.14510.73507.20509.52503.834,484
Apr 25, 2024504.27504.47498.98500.49494.9015,856
Apr 24, 2024508.25508.56504.97506.36500.7012,791
Apr 23, 2024501.09506.56500.93506.07500.416,927
Apr 22, 2024498.88499.59496.82497.64492.088,411
Apr 19, 2024498.24501.61497.77498.89493.3113,885
Apr 18, 2024503.88505.14500.93504.49498.857,116
Apr 17, 2024504.08507.43503.28503.20497.576,425

Related Tickers