UK markets closed

SPDR S&P 500 ETF Trust (0KZC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
505.49-0.21 (-0.04%)
At close: 07:13PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024507.06507.33503.76503.88503.8853,418
23 Apr 2024500.00506.01500.00505.70505.70117,570
22 Apr 2024496.06501.80495.47501.73501.7381,494
19 Apr 2024498.45500.31491.75496.46496.4675,762
18 Apr 2024502.00504.05498.71499.21499.2196,820
17 Apr 2024504.25505.96499.12501.98501.9865,765
16 Apr 2024504.77506.35502.42505.08505.0855,746
15 Apr 2024512.70515.18504.80505.02505.0295,703
12 Apr 2024518.22518.62509.38511.06511.0660,112
11 Apr 2024514.60519.23512.15518.69518.6927,913
10 Apr 2024519.63520.10512.12514.40514.4026,610
09 Apr 2024518.63520.74514.44516.89516.8940,577
08 Apr 2024519.23520.07517.97519.32519.3219,900
05 Apr 2024513.88520.26513.37518.74518.7479,551
04 Apr 2024520.75523.78519.82519.82519.8239,462
03 Apr 2024518.14520.90517.71520.68520.6825,627
02 Apr 2024521.68522.04516.55517.96517.9653,438
28 Mar 2024522.86524.33522.85523.64523.6436,365
27 Mar 2024520.12521.73519.54519.99519.9933,978
26 Mar 2024520.75521.50520.60520.73520.7318,986
25 Mar 2024519.77521.41519.63520.51520.51279,341
22 Mar 2024522.80522.80521.14521.91521.9123,549
21 Mar 2024522.00524.04522.00522.60522.6061,112
20 Mar 2024515.31519.92515.20519.24519.24195,781
19 Mar 2024512.40515.24511.19514.74514.74436,513
18 Mar 2024509.83515.35509.83513.99513.99268,499
15 Mar 2024512.82512.94508.38510.05510.0569,653
15 Mar 20241.594937 Dividend
14 Mar 2024516.90517.10512.47512.47510.8744,098
13 Mar 2024517.04517.23515.79516.29514.6937,185
12 Mar 2024512.84516.88510.92516.83515.22271,678
11 Mar 2024511.49511.77508.59511.12509.53228,523
08 Mar 2024515.43518.15511.35512.39510.80156,878
07 Mar 2024508.72515.82508.00515.52513.9255,085
06 Mar 2024509.25512.02508.56509.26507.68101,204
05 Mar 2024511.53511.53506.75507.08505.5057,537
04 Mar 2024512.25513.10512.00512.81511.2115,494
01 Mar 2024509.70512.97508.69512.89511.2944,222
29 Feb 2024506.27508.84505.51507.96506.3819,762
28 Feb 2024507.00507.00504.98505.94504.3728,242
27 Feb 2024505.99506.73505.00505.85504.2829,642
26 Feb 2024506.73508.73506.15506.66505.0822,492
23 Feb 2024507.65510.09507.16509.04507.4523,211
22 Feb 2024501.20507.85501.13507.85506.2754,959
21 Feb 2024496.53496.53494.52495.72494.1818,501
20 Feb 2024497.69498.36494.61494.95493.4116,850
19 Feb 2024------
16 Feb 2024501.69502.73498.98502.73501.1619,309
15 Feb 2024498.80501.61498.60501.22499.6627,677
14 Feb 2024494.50497.84494.50495.75494.2122,271
13 Feb 2024499.08499.08492.03492.03490.5034,036
12 Feb 2024501.01503.41501.01501.99500.4321,109
09 Feb 2024498.27500.92498.27500.92499.3645,027
08 Feb 2024498.11498.31497.32497.82496.2712,564
07 Feb 2024496.30498.41495.46498.06496.51590,933
06 Feb 2024493.02494.28492.18492.34490.8125,486
05 Feb 2024493.51493.76490.30493.19491.65117,313
02 Feb 2024491.85495.16489.40495.16493.6277,586
01 Feb 2024484.32488.18483.88487.30485.7845,161
31 Jan 2024489.10489.93485.84486.29484.7738,876
30 Jan 2024490.98491.45490.12490.82489.2950,303
29 Jan 2024487.54488.75487.19488.71487.1940,616
26 Jan 2024487.59489.10486.58487.28485.7669,236
25 Jan 2024485.02488.25485.02485.88484.37100,489
24 Jan 2024486.33488.74486.32486.74485.2380,225
23 Jan 2024484.07484.26482.93483.97482.4619,891
22 Jan 2024484.01485.20482.80483.63482.1347,622
19 Jan 2024476.94482.15476.94482.15480.6530,599
18 Jan 2024472.58474.81472.58474.50473.02106,289
17 Jan 2024473.80473.80470.10470.71469.2530,014
16 Jan 2024475.72476.53473.33473.48472.0120,101
15 Jan 2024------
12 Jan 2024475.89478.56475.30477.01475.5322,747
11 Jan 2024477.69478.04472.36475.45473.9740,172
10 Jan 2024473.57476.58473.45476.45474.9626,867
09 Jan 2024471.96474.50471.45474.48473.0055,625
08 Jan 2024467.70472.45467.41472.45470.9824,905
05 Jan 2024467.14470.31466.71468.63467.1725,890
04 Jan 2024469.53470.92468.34469.00467.5439,448
03 Jan 2024470.42470.75468.81469.43467.9757,131
02 Jan 2024475.41475.64471.34471.86470.3960,566
29 Dec 2023477.10477.22473.42475.02473.54120,744
28 Dec 2023477.33477.46476.45477.33475.8416,842
27 Dec 2023475.59476.57475.24475.34473.8615,137
22 Dec 2023473.87475.29473.22473.39471.9177,908
21 Dec 2023470.54472.36468.99470.47469.0139,727
20 Dec 2023475.05475.89473.82474.97473.4921,438
19 Dec 2023472.26474.41472.26474.17472.6963,001
18 Dec 2023470.86472.58469.89472.54471.07494,086
15 Dec 2023470.57470.97468.48468.83467.3745,731
15 Dec 20231.906073 Dividend
14 Dec 2023472.41473.72469.52470.81467.4493,779
13 Dec 2023464.39467.15464.17467.06463.7216,228
12 Dec 2023462.30463.20460.68463.13459.8236,007
11 Dec 2023459.93461.73459.54461.73458.4383,570
08 Dec 2023458.31460.30457.28459.67456.3950,196
07 Dec 2023455.33458.43455.33458.41455.1316,074
06 Dec 2023457.46458.80455.62456.26453.0076,662
05 Dec 2023455.57457.53454.93456.06452.8039,556
04 Dec 2023456.40456.76454.41456.02452.76385,820
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...