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

Milan - Delayed Quote EUR

WisdomTree S&P 500 (WSPX.MI)

30.09
+0.81
+(2.77%)
At close: May 2 at 5:28:42 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202529.9630.1129.8330.0930.0917,295
Apr 30, 202529.3729.4428.8029.2829.2823,428
Apr 29, 202533.4833.4833.4833.4833.48-
Apr 28, 202529.2729.3929.0729.0729.0720,914
Apr 25, 202529.3029.3029.0029.0429.049,104
Apr 24, 202528.4128.9228.1928.8528.8524,117
Apr 23, 202528.4229.1028.3928.6028.6025,525
Apr 22, 202527.3227.6827.2027.6627.6623,666
Apr 17, 202528.2028.3227.9028.0328.0330,072
Apr 16, 202528.2628.6128.1028.4328.4321,711
Apr 15, 202528.7829.0728.6128.8628.8616,801
Apr 14, 202528.6129.0928.5828.6128.6152,034
Apr 11, 202528.3028.3027.5027.9027.9060,535
Apr 10, 202529.8629.8628.3628.2828.2854,794
Apr 9, 202527.1327.5326.4927.1827.1891,271
Apr 8, 202528.2029.0628.1528.4728.4772,102
Apr 7, 202526.3628.1926.3427.3227.32134,361
Apr 4, 202529.2629.3928.2028.4128.4176,983
Apr 3, 202530.1430.2529.3629.5929.5940,140
Apr 2, 202531.3831.3831.0131.3631.3610,522
Apr 1, 202531.2631.3931.0031.3531.358,224
Mar 31, 202530.7630.9130.6030.9130.9115,488
Mar 28, 202531.6531.8031.0731.0731.0710,223
Mar 27, 202531.9131.9831.6731.8531.8511,686
Mar 26, 202532.2032.2531.9631.9931.9919,610
Mar 25, 202532.1432.1932.0632.1232.1221,521
Mar 24, 202531.7632.1431.7432.1232.1231,250
Mar 21, 202531.4131.4331.1531.4231.4219,262
Mar 20, 202531.5031.7631.2531.5031.5050,382
Mar 19, 202530.9631.3730.9631.3231.3228,218
Mar 18, 202531.1731.2630.8830.9430.9436,732
Mar 17, 202531.0231.3031.0031.1131.1120,889
Mar 14, 202530.8331.1630.7431.0731.0738,758
Mar 13, 202530.8331.0930.6530.6630.6638,853
Mar 12, 202530.8631.5230.6130.9230.9257,482
Mar 11, 202531.1031.1630.6130.6730.6783,608
Mar 10, 202531.8931.8931.2831.3531.3518,249
Mar 7, 202531.9831.9831.5431.5731.5730,295
Mar 6, 202532.4232.4231.9132.1932.1923,743
Mar 5, 202532.7832.7832.1232.1732.1732,903
Mar 4, 202533.5633.5832.7832.8132.8129,412
Mar 3, 202534.4734.5034.0034.0134.0116,046
Feb 28, 202533.9934.0733.7833.9733.9733,587
Feb 27, 202534.3234.5134.3034.4234.4230,286
Feb 26, 202534.2534.4634.2234.3534.3519,830
Feb 25, 202534.3734.3833.8733.9233.9223,489
Feb 24, 202534.6334.7434.3734.5534.5514,202
Feb 21, 202535.0635.1934.9435.0035.0018,173
Feb 20, 202535.3135.3634.9535.0135.0125,532
Feb 19, 202535.2835.3635.2135.4135.4129,850
Feb 18, 202535.2435.3435.1335.1735.1746,995
Feb 17, 202535.1335.1935.1235.1635.1611,324
Feb 14, 202535.1835.1835.0135.0135.0131,805
Feb 13, 202534.9435.1034.8435.0835.0836,576
Feb 12, 202535.1735.2234.9034.9634.9621,242
Feb 11, 202535.2835.2935.1735.2235.2218,416
Feb 10, 202535.2435.3935.1735.3335.3317,553
Feb 7, 202535.1935.3235.1035.1235.1221,850
Feb 6, 202535.1435.2835.1435.1935.1921,553
Feb 5, 202534.6934.7934.6034.7934.7914,818
Feb 4, 202534.9034.9434.7434.9734.9720,786
Feb 3, 202534.9435.0034.7434.9934.9935,359
Jan 31, 202535.1935.4435.1935.3335.3338,476
Jan 30, 202534.9835.0834.7434.8834.8823,726
Jan 29, 202535.0535.0934.8634.8834.8814,311
Jan 28, 202534.6934.8834.5634.8134.8139,142
Jan 27, 202534.4934.4933.9934.2434.2442,135
Jan 24, 202535.1035.1334.9334.9834.9819,644
Jan 23, 202535.1335.2435.0535.1935.1948,081
Jan 22, 202535.0035.1334.9235.1535.1525,823
Jan 21, 202534.7935.0034.7834.7834.7828,530
Jan 20, 202534.9734.9934.7134.7834.7827,489
Jan 17, 202534.7635.0634.7235.0435.0421,459
Jan 16, 202534.8734.8834.6734.7034.7030,816
Jan 15, 202534.0634.6534.0534.6434.6426,416
Jan 14, 202534.3134.3834.0234.0534.0516,252
Jan 13, 202534.1334.2233.9934.0934.0917,783
Jan 10, 202534.4634.5134.0934.1734.1725,394
Jan 9, 202534.4034.6534.3834.4434.4427,412
Jan 8, 202534.4334.5434.3134.4234.4225,581
Jan 7, 202534.4634.6534.3834.4934.499,603
Jan 6, 202534.6034.7934.4934.7734.7712,298
Jan 3, 202534.3934.5434.3034.5334.538,498
Jan 2, 202534.2834.6734.2634.5134.5123,073
Dec 30, 202434.3234.3833.9734.1634.169,793
Dec 27, 202434.6734.7434.2834.3634.3618,599
Dec 23, 202434.3734.3834.1834.2634.2627,228
Dec 20, 202433.8834.3133.5734.3034.3049,048
Dec 19, 202434.0134.2233.9334.2034.2059,933
Dec 18, 202434.6934.8034.5234.7434.7440,347
Dec 17, 202434.6534.7234.5234.6034.6034,857
Dec 16, 202434.6034.7934.5634.7434.7427,029
Dec 13, 202434.8034.8334.5634.5834.5816,610
Dec 12, 202434.7134.8534.6334.7834.7849,455
Dec 11, 202434.5434.8134.5134.8134.8126,335
Dec 10, 202434.4734.6734.4634.6034.6015,983
Dec 9, 202434.6334.6534.3634.4234.4222,128
Dec 6, 202434.4734.6734.4034.5834.5817,444
Dec 5, 202434.6334.7234.5134.5734.5728,913
Dec 4, 202434.5934.7534.5834.6234.6231,321
Dec 3, 202434.5834.5834.4434.5334.5330,885
Dec 2, 202434.4734.6634.3534.5834.5828,900
Nov 29, 202434.1334.3034.1334.3134.3134,676
Nov 28, 202434.2234.2434.1734.2234.2221,856
Nov 27, 202434.3834.4034.0834.0834.0824,774
Nov 26, 202434.2834.4334.1734.4234.4231,150
Nov 25, 202434.4234.4234.2134.2934.2927,875
Nov 22, 202434.0534.4234.0534.3934.3939,132
Nov 21, 202433.6333.9633.5733.9833.9832,083
Nov 20, 202433.6533.7133.4333.5133.5136,216
Nov 19, 202433.5033.5433.1233.4633.4626,667
Nov 18, 202433.4833.5233.3233.4933.4922,084
Nov 15, 202433.6533.6833.4633.4833.4841,198
Nov 14, 202434.0334.2433.9233.9233.9233,332
Nov 13, 202433.7734.0033.6834.0134.0148,038
Nov 12, 202433.8533.9433.8333.8533.8547,988
Nov 11, 202433.7433.9433.7233.8333.8341,213
Nov 8, 202433.3133.5333.1733.5233.5244,743
Nov 7, 202433.1033.1733.0033.1533.1567,102
Nov 6, 202432.9033.1832.8732.9932.9959,773
Nov 5, 202431.5431.6931.4931.6731.677,888
Nov 4, 202431.5931.6031.5031.5531.5515,352
Nov 1, 202431.5731.8431.5531.7831.783,133
Oct 31, 202431.8931.9031.5931.6631.6619,170
Oct 30, 202432.4132.4132.2632.2632.268,475
Oct 29, 202432.3132.4132.2732.3832.3824,050
Oct 28, 202432.4232.4232.2932.3232.3236,183
Oct 25, 202432.2432.4332.2032.3832.3830,706
Oct 24, 202432.3332.3832.2232.2332.2317,604
Oct 23, 202432.5332.5532.3132.2932.2920,675
Oct 22, 202432.3832.4032.2632.3832.3818,656
Oct 21, 202432.3832.4232.2732.2732.2721,214
Oct 18, 202432.3532.4032.2632.3732.3730,476
Oct 17, 202432.3232.5232.3132.4232.4234,545
Oct 16, 202432.0832.1531.9832.1232.1230,406
Oct 15, 202432.2932.3132.1232.1232.1221,952
Oct 14, 202431.9132.1831.8832.1332.1336,049
Oct 11, 202431.6531.8831.5931.8331.8328,299
Oct 10, 202431.7431.7531.6031.7331.7355,670
Oct 9, 202431.4031.6331.3631.6131.6120,221
Oct 8, 202431.0731.3931.0731.3831.3811,421
Oct 7, 202431.3731.3731.2631.3231.3216,246
Oct 4, 202430.9831.4530.9731.2231.2221,636
Oct 3, 202430.9731.0230.8531.0031.0062,454
Oct 2, 202430.8831.0430.8231.0331.038,696
Oct 1, 202431.0231.1430.7830.8730.8716,628
Sep 30, 202430.7630.8330.6130.8330.8311,062
Sep 27, 202430.9230.9230.8130.8630.8615,733
Sep 26, 202430.9731.0730.7830.7530.7536,068
Sep 25, 202430.6330.7630.6330.7730.776,214
Sep 24, 202430.8930.8930.6430.7330.738,894
Sep 23, 202430.6530.8530.6530.7730.7712,352
Sep 20, 202430.6030.6730.5630.5730.5716,594
Sep 19, 202430.5530.8030.5530.7330.7349,366
Sep 18, 202430.4130.4330.3330.3530.3513,473
Sep 17, 202430.3730.5530.3630.5030.5016,471
Sep 16, 202430.3230.3430.2630.2430.242,461
Sep 13, 202430.3130.4130.2330.4030.407,059
Sep 12, 202430.2730.2930.1630.1730.176,182
Sep 11, 202429.7429.8829.4429.5329.5310,561
Sep 10, 202429.6329.8329.6329.7829.782,593
Sep 9, 202429.4629.5829.4629.5829.583,001
Sep 6, 202429.5429.7229.2629.2529.2513,007
Sep 5, 202429.7829.9329.6629.6729.675,765
Sep 4, 202429.8229.9729.7929.9029.9012,015
Sep 3, 202430.5930.5930.1530.2330.2312,890
Sep 2, 202430.5130.5830.4830.5630.568,224
Aug 30, 202430.3230.4530.3230.3230.3217,554
Aug 29, 202430.0930.4930.0930.4530.4534,634
Aug 28, 202430.2030.3330.1930.1030.104,997
Aug 27, 202430.1730.1730.0730.1530.154,884
Aug 26, 202430.1830.3230.1030.1230.125,011
Aug 23, 202430.1030.2430.0230.1030.104,151
Aug 22, 202430.1930.3930.1930.1930.196,920
Aug 21, 202430.1730.2430.1530.1630.165,239
Aug 20, 202430.3330.3530.1430.1630.168,972
Aug 19, 202430.0830.2030.0830.1830.186,554
Aug 16, 202430.2730.3030.0230.1630.1610,419
Aug 14, 202429.5829.5829.3929.5629.562,463
Aug 13, 202429.4229.4729.3029.5129.512,591
Aug 12, 202429.3229.4029.3129.2329.234,757
Aug 9, 202429.1429.3229.0929.1629.167,031
Aug 8, 202428.4129.0628.3329.0529.0516,526
Aug 7, 202428.8629.1728.8229.0729.0716,992
Aug 6, 202428.7228.8728.4928.7028.7026,379
Aug 5, 202428.5028.6427.8528.4328.4354,782
Aug 2, 202429.9130.0429.0829.1129.1122,060
Aug 1, 202430.7130.8330.4030.3930.3913,414
Jul 31, 202430.3330.5630.2730.5730.5720,248
Jul 30, 202430.2530.2930.0730.1130.114,380
Jul 29, 202430.2430.4030.1430.1430.1412,797
Jul 26, 202429.8830.0329.8830.0330.0312,942
Jul 25, 202430.0230.0729.8530.0230.0210,710
Jul 24, 202430.4430.4930.1430.1130.115,833
Jul 23, 202430.5330.7530.5030.7630.766,597
Jul 22, 202430.3530.5530.3530.4330.439,401
Jul 19, 202430.4530.5230.3430.3130.317,237
Jul 18, 202430.6930.8030.5230.4830.489,932
Jul 17, 202430.9730.9730.6430.6630.6612,945
Jul 16, 202430.9631.1330.8831.0831.0829,235
Jul 15, 202430.9230.9730.8931.0131.0121,244
Jul 12, 202430.8030.9230.7130.9130.9118,757
Jul 11, 202431.0931.0930.8230.7730.7713,489
Jul 10, 202430.8330.9230.8330.9230.9210,326
Jul 9, 202430.8330.9030.8130.8830.8815,531
Jul 8, 202430.7330.7830.6830.7730.777,415
Jul 5, 202430.6130.6430.5830.6530.657,624
Jul 4, 202430.6730.7030.5930.6030.608,272
Jul 3, 202430.6630.6630.5030.5730.577,717
Jul 2, 202430.4030.5130.3730.5230.526,554
Jul 1, 202430.4530.4830.3330.4730.4719,678
Jun 28, 202430.7530.8530.7030.6830.688,533
Jun 27, 202430.5930.6530.5230.5630.5614,020
Jun 26, 202430.6830.6930.5330.5630.5615,699
Jun 25, 202430.3930.5630.3530.5030.507,318
Jun 24, 202430.5530.5830.3930.5630.5611,767
Jun 21, 202430.0830.6330.0830.5830.5810,043
Jun 20, 202430.6930.7630.6330.6530.6510,118
Jun 19, 202430.6330.6330.5230.5630.568,907
Jun 18, 202430.4830.5830.4330.4930.4916,915
Jun 17, 202430.3530.4130.2530.3430.3413,245
Jun 14, 202430.2830.3930.1830.2830.2816,667
Jun 13, 202430.0730.1229.9930.0930.099,627
Jun 12, 202429.9530.0629.8929.9629.968,667
Jun 11, 202429.7729.8529.7029.8129.819,496
Jun 10, 202429.7029.7629.6629.7629.769,847
Jun 7, 202429.4329.5529.3529.6129.618,779
Jun 6, 202429.4129.4529.3829.3929.394,671
Jun 5, 202429.1329.3329.0529.2829.285,050
Jun 4, 202428.9428.9928.9028.9228.923,410
Jun 3, 202429.1629.2029.0328.9328.9312,097
May 31, 202428.8729.1328.5828.9428.942,988
May 30, 202430.2030.2028.9028.9228.927,719
May 29, 202429.1529.1629.0029.1329.1320,191
May 28, 202429.1829.2729.1029.1629.169,696
May 27, 202429.2129.3129.1329.2029.206,799
May 24, 202429.1029.2529.0829.2329.237,497
May 23, 202429.4929.5829.2529.3329.3317,950
May 22, 202429.2729.3729.2729.3329.339,499
May 21, 202429.2329.2629.1829.2529.256,210
May 20, 202429.1729.3029.1729.2829.284,171
May 17, 202429.1629.1929.1029.1129.1118,259
May 16, 202429.1929.2729.1729.2429.2410,426
May 15, 202428.9729.0828.9329.0829.089,160
May 14, 202428.9128.9628.8428.8828.888,528
May 13, 202428.9929.0128.9128.9128.917,428
May 10, 202428.9529.0128.9328.9328.932,273
May 9, 202428.8228.8828.7628.8528.854,656
May 8, 202428.8628.8828.7228.7528.755,420
May 7, 202428.7628.7828.7128.7828.788,222
May 6, 202428.4928.5728.4428.5628.564,747
May 3, 202428.1028.4028.1028.3328.3315,250
May 2, 202428.1028.2228.0728.0928.095,571

Related Tickers