Lyxor S&P 500 ETF C EUR (SP5C.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 05:00PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 354.80 | 354.80 | 666 |
| 24 Apr 2024 | 359.66 | 359.98 | 359.27 | 358.29 | 358.29 | 3,996 |
| 23 Apr 2024 | 355.41 | 358.65 | 355.41 | 358.48 | 358.48 | 2,421 |
| 22 Apr 2024 | 353.44 | 353.54 | 352.18 | 352.39 | 352.39 | 1,047 |
| 19 Apr 2024 | 353.69 | 355.22 | 353.69 | 353.51 | 353.51 | 397 |
| 18 Apr 2024 | 356.34 | 357.77 | 355.85 | 357.30 | 357.30 | 1,364 |
| 17 Apr 2024 | 359.01 | 359.01 | 356.61 | 356.48 | 356.48 | 1,738 |
| 16 Apr 2024 | 357.91 | 359.03 | 356.75 | 357.92 | 357.92 | 2,007 |
| 15 Apr 2024 | 364.70 | 365.03 | 362.92 | 363.71 | 363.71 | 1,973 |
| 12 Apr 2024 | 368.20 | 368.20 | 363.95 | 364.52 | 364.52 | 608 |
| 11 Apr 2024 | 364.37 | 364.37 | 364.37 | 364.55 | 364.55 | 52 |
| 10 Apr 2024 | 369.16 | 369.17 | 364.69 | 365.21 | 365.21 | 7,296 |
| 09 Apr 2024 | 368.60 | 369.71 | 365.38 | 366.26 | 366.26 | 10,474 |
| 08 Apr 2024 | 368.60 | 368.60 | 368.60 | 368.60 | 368.60 | 23 |
| 05 Apr 2024 | 367.68 | 367.68 | 367.68 | 367.68 | 367.68 | - |
| 04 Apr 2024 | 370.14 | 371.70 | 369.69 | 371.13 | 371.13 | 1,088 |
| 03 Apr 2024 | 367.94 | 367.98 | 367.94 | 369.70 | 369.70 | 2 |
| 02 Apr 2024 | 370.25 | 370.25 | 367.20 | 367.71 | 367.71 | 2,422 |
| 28 Mar 2024 | 371.36 | 371.85 | 370.91 | 371.52 | 371.52 | 242 |
| 27 Mar 2024 | 368.83 | 369.49 | 368.83 | 369.49 | 369.49 | 6 |
| 26 Mar 2024 | 369.99 | 370.12 | 369.90 | 369.99 | 369.99 | 481 |
| 25 Mar 2024 | 368.82 | 368.97 | 368.81 | 369.55 | 369.55 | 57 |
| 22 Mar 2024 | 370.94 | 370.94 | 370.94 | 370.17 | 370.17 | 19 |
| 21 Mar 2024 | 371.72 | 372.02 | 370.85 | 372.02 | 372.02 | 53 |
| 20 Mar 2024 | 366.12 | 366.12 | 366.12 | 366.12 | 366.12 | - |
| 19 Mar 2024 | 362.97 | 365.17 | 362.97 | 365.17 | 365.17 | 323 |
| 18 Mar 2024 | 364.78 | 364.78 | 364.75 | 364.98 | 364.98 | 60 |
| 15 Mar 2024 | 363.21 | 363.21 | 363.21 | 361.43 | 361.43 | 236 |
| 14 Mar 2024 | 366.51 | 366.51 | 364.29 | 364.24 | 364.24 | 6,794 |
| 13 Mar 2024 | 366.00 | 366.30 | 365.21 | 365.37 | 365.37 | 11,967 |
| 12 Mar 2024 | 362.69 | 365.42 | 362.69 | 364.46 | 364.46 | 1,940 |
| 11 Mar 2024 | 362.01 | 362.01 | 359.99 | 361.33 | 361.33 | 5,630 |
| 08 Mar 2024 | 364.88 | 364.90 | 364.88 | 364.24 | 364.24 | 75 |
| 07 Mar 2024 | 361.12 | 361.17 | 361.12 | 364.07 | 364.07 | 408 |
| 06 Mar 2024 | 359.56 | 361.66 | 359.56 | 361.86 | 361.86 | 2,787 |
| 05 Mar 2024 | 361.01 | 361.01 | 361.01 | 359.64 | 359.64 | 1,231 |
| 04 Mar 2024 | 362.73 | 362.73 | 362.73 | 362.73 | 362.73 | 25 |
| 01 Mar 2024 | 360.64 | 361.36 | 359.61 | 361.56 | 361.56 | 611 |
| 29 Feb 2024 | 357.72 | 359.84 | 357.34 | 358.67 | 358.67 | 21,228 |
| 28 Feb 2024 | 357.77 | 358.37 | 357.77 | 358.37 | 358.37 | 20 |
| 27 Feb 2024 | 358.31 | 358.54 | 357.96 | 357.80 | 357.80 | 9,228 |
| 26 Feb 2024 | 359.09 | 359.95 | 359.04 | 359.16 | 359.16 | 9,866 |
| 23 Feb 2024 | 359.35 | 359.65 | 359.35 | 359.64 | 359.64 | 25 |
| 22 Feb 2024 | 356.74 | 356.85 | 356.72 | 357.71 | 357.71 | 4,460 |
| 21 Feb 2024 | 350.67 | 351.06 | 350.66 | 350.93 | 350.93 | 680 |
| 20 Feb 2024 | 352.42 | 352.57 | 351.33 | 351.33 | 351.33 | 667 |
| 19 Feb 2024 | 353.72 | 354.04 | 353.50 | 353.80 | 353.80 | 616 |
| 16 Feb 2024 | 355.14 | 355.14 | 354.98 | 355.21 | 355.21 | 602 |
| 15 Feb 2024 | 353.62 | 353.88 | 353.61 | 353.61 | 353.61 | 2,230 |
| 14 Feb 2024 | 351.44 | 351.44 | 351.20 | 351.20 | 351.20 | 4,564 |
| 13 Feb 2024 | 354.65 | 354.65 | 349.90 | 350.70 | 350.70 | 9,421 |
| 12 Feb 2024 | 354.80 | 354.87 | 354.65 | 355.95 | 355.95 | 87 |
| 09 Feb 2024 | 353.87 | 353.87 | 353.87 | 353.68 | 353.68 | 59 |
| 08 Feb 2024 | 352.05 | 352.05 | 352.05 | 352.05 | 352.05 | - |
| 07 Feb 2024 | 351.33 | 352.28 | 351.08 | 351.83 | 351.83 | 619 |
| 06 Feb 2024 | 349.37 | 349.37 | 348.46 | 349.21 | 349.21 | 7,829 |
| 05 Feb 2024 | 349.23 | 349.23 | 348.38 | 347.73 | 347.73 | 28 |
| 02 Feb 2024 | 347.16 | 347.16 | 347.16 | 348.86 | 348.86 | 8 |
| 01 Feb 2024 | 343.33 | 347.80 | 343.10 | 342.87 | 342.87 | 329 |
| 31 Jan 2024 | 346.17 | 346.17 | 345.88 | 344.61 | 344.61 | 1,256 |
| 30 Jan 2024 | 347.61 | 347.61 | 347.11 | 347.53 | 347.53 | 3,240 |
| 29 Jan 2024 | 344.93 | 345.38 | 344.90 | 345.20 | 345.20 | 4,087 |
| 26 Jan 2024 | 345.26 | 345.94 | 344.73 | 345.85 | 345.85 | 3,534 |
| 25 Jan 2024 | 344.01 | 345.41 | 344.01 | 345.41 | 345.41 | 1,342 |
| 24 Jan 2024 | 344.60 | 345.45 | 344.57 | 345.38 | 345.38 | 4,216 |
| 23 Jan 2024 | 342.16 | 342.64 | 341.92 | 341.87 | 341.87 | 7,906 |
| 22 Jan 2024 | 341.94 | 342.79 | 341.94 | 342.58 | 342.58 | 1,468 |
| 19 Jan 2024 | 337.78 | 339.17 | 337.77 | 338.86 | 338.86 | 5,852 |
| 18 Jan 2024 | 334.45 | 335.87 | 334.43 | 335.97 | 335.97 | 6,084 |
| 17 Jan 2024 | 334.72 | 334.88 | 334.03 | 334.34 | 334.34 | 1,412 |
| 16 Jan 2024 | 335.46 | 337.24 | 335.46 | 337.24 | 337.24 | 3,008 |
| 15 Jan 2024 | 337.08 | 337.08 | 337.08 | 337.08 | 337.08 | - |
| 12 Jan 2024 | 336.53 | 337.85 | 336.28 | 337.27 | 337.27 | 2,468 |
| 11 Jan 2024 | 338.44 | 338.44 | 334.63 | 334.86 | 334.86 | 30,015 |
| 10 Jan 2024 | 335.51 | 336.01 | 335.35 | 335.97 | 335.97 | 653 |
| 09 Jan 2024 | 334.88 | 334.88 | 334.88 | 334.95 | 334.95 | 42 |
| 08 Jan 2024 | 330.73 | 331.72 | 330.73 | 332.98 | 332.98 | 3,287 |
| 05 Jan 2024 | 329.73 | 332.76 | 329.58 | 332.01 | 332.01 | 2,841 |
| 04 Jan 2024 | 332.03 | 332.93 | 331.77 | 333.03 | 333.03 | 8,546 |
| 03 Jan 2024 | 333.10 | 333.10 | 333.10 | 332.39 | 332.39 | 228 |
| 02 Jan 2024 | 336.74 | 337.20 | 333.70 | 334.27 | 334.27 | 6,447 |
| 29 Dec 2023 | 337.67 | 337.99 | 337.44 | 337.39 | 337.39 | 10,687 |
| 28 Dec 2023 | 338.16 | 338.16 | 337.44 | 337.41 | 337.41 | 3,242 |
| 27 Dec 2023 | 340.47 | 340.47 | 332.10 | 336.61 | 336.61 | 1,559 |
| 22 Dec 2023 | 334.68 | 334.68 | 334.68 | 334.68 | 334.68 | - |
| 21 Dec 2023 | 333.65 | 333.65 | 333.46 | 333.55 | 333.55 | 4,023 |
| 20 Dec 2023 | 335.42 | 335.71 | 335.42 | 336.32 | 336.32 | 2,391 |
| 19 Dec 2023 | 334.50 | 335.70 | 334.50 | 335.70 | 335.70 | 61 |
| 18 Dec 2023 | 333.02 | 334.00 | 332.87 | 334.05 | 334.05 | 10,606 |
| 15 Dec 2023 | 332.07 | 332.68 | 332.07 | 332.87 | 332.87 | 978 |
| 14 Dec 2023 | 332.36 | 333.47 | 332.36 | 332.66 | 332.66 | 231 |
| 13 Dec 2023 | 327.83 | 327.83 | 327.72 | 327.61 | 327.61 | 5,163 |
| 12 Dec 2023 | 325.86 | 326.13 | 325.80 | 325.88 | 325.88 | 6,538 |
| 11 Dec 2023 | 324.17 | 324.65 | 324.06 | 324.59 | 324.59 | 4,082 |
| 08 Dec 2023 | 322.49 | 323.24 | 322.49 | 323.26 | 323.26 | 3,257 |
| 07 Dec 2023 | 320.42 | 322.76 | 320.28 | 322.30 | 322.30 | 55,401 |
| 06 Dec 2023 | 323.42 | 323.42 | 322.51 | 322.02 | 322.02 | 458 |
| 05 Dec 2023 | 320.63 | 322.06 | 320.56 | 321.60 | 321.60 | 1,249 |
| 04 Dec 2023 | 322.49 | 322.49 | 321.54 | 320.73 | 320.73 | 88 |
| 01 Dec 2023 | 322.23 | 322.23 | 321.27 | 322.41 | 322.41 | 6,995 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.