UK Markets closed

Lyxor S&P 500 ETF C EUR (SP5C.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
284.68-2.62 (-0.91%)
At close: 03:34PM BST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022284.91284.91284.29284.68284.682,738
08 Aug 2022287.65288.20287.53287.30287.30606
05 Aug 2022284.43284.59284.43283.49283.49214
04 Aug 2022286.93286.93286.73285.71285.7168
03 Aug 2022285.12285.12285.12285.12285.12-
02 Aug 2022282.73282.73281.57283.70283.70615
01 Aug 2022284.08285.53282.24285.39285.392,930
29 Jul 2022282.23282.23282.23282.23282.23-
28 Jul 2022276.52276.52276.22279.14279.141,218
27 Jul 2022272.82273.88272.82273.88273.88249
26 Jul 2022272.84272.84271.59270.52270.52846
25 Jul 2022273.72274.01272.60273.39273.391,346
22 Jul 2022274.56275.38274.56274.20274.201,246
21 Jul 2022272.90272.90271.48272.83272.83136
20 Jul 2022271.88271.88271.48273.09273.091,630
19 Jul 2022268.09269.44268.09269.44269.4417,613
18 Jul 2022269.02269.02269.02267.87267.871
15 Jul 2022265.70265.70265.70265.70265.70-
14 Jul 2022257.04257.04257.04258.62258.62663
13 Jul 2022258.35263.67258.30261.77261.771,096
12 Jul 2022263.75263.75263.75266.16266.1631,592
11 Jul 2022266.02266.14265.29266.10266.1012,755
08 Jul 2022267.88269.46266.31269.77269.773,902
07 Jul 2022267.69268.05265.32267.58267.58872
06 Jul 2022263.28263.28263.28263.05263.0535
05 Jul 2022260.23260.23258.61258.23258.23423
04 Jul 2022261.87261.87261.87262.51262.5115
01 Jul 2022260.21262.15258.50259.96259.963,070
30 Jun 2022259.04259.88257.96260.63260.63166
29 Jun 2022262.01262.46262.01262.58262.58574
28 Jun 2022270.60270.67268.18266.67266.67445
27 Jun 2022269.37269.37268.67270.14270.14103
24 Jun 2022265.92267.01265.92267.39267.391,366
23 Jun 2022258.56260.50258.56260.45260.4551,314
22 Jun 2022260.68260.70260.68260.32260.321,033
21 Jun 2022256.92259.53256.92259.29259.29581
20 Jun 2022253.69254.89253.69255.14255.1451
17 Jun 2022254.37254.74251.71253.24253.24158
16 Jun 2022253.51253.51252.60253.34253.3486
15 Jun 2022258.65259.44258.65259.22259.222,132
14 Jun 2022260.60260.60257.75257.43257.43963
13 Jun 2022263.44263.44258.24259.70259.702,209
10 Jun 2022276.28276.74268.90268.71268.711,847
09 Jun 2022285.08285.08282.02281.42281.4230,399
08 Jun 2022285.04285.04285.04285.82285.82301
07 Jun 2022281.94284.30281.94283.44283.44772
06 Jun 2022285.03285.57285.02284.56284.561,448
01 Jun 2022285.10285.54282.21281.39281.391,461
31 May 2022284.80284.80283.11283.36283.366,535
30 May 2022288.13288.13287.03287.60287.6053
27 May 2022279.23283.60279.23283.49283.494,223
26 May 2022274.04278.50274.04278.30278.302,210
25 May 2022271.15272.25269.78272.47272.472,442
24 May 2022269.62270.36267.62267.43267.433,863
23 May 2022271.34271.49270.03272.51272.511,397
20 May 2022270.73270.73270.73266.07266.076,388
19 May 2022267.00269.06265.80268.08268.084,829
18 May 2022276.20279.61276.20273.20273.201,003
17 May 2022276.90279.53276.90278.87278.87836
16 May 2022275.71275.71275.71274.70274.7011
13 May 2022272.71272.71272.71276.37276.371,039
12 May 2022269.83270.75267.32270.43270.434,257
11 May 2022278.03278.03273.48276.65276.6515,572
10 May 2022276.52277.17273.14273.51273.513,979
09 May 2022278.60279.23275.97275.45275.455,373
06 May 2022282.71284.76280.63284.90284.903,428
05 May 2022293.66293.66285.13285.47285.47786
04 May 2022285.23285.23285.23285.23285.23-
03 May 2022285.69286.58284.90287.68287.681,583
29 Apr 2022291.06292.21289.73289.77289.77632
28 Apr 2022291.84291.84288.02289.65289.651,516
27 Apr 2022289.58289.58287.07289.04289.04695
26 Apr 2022293.56293.85289.52289.71289.716,046
25 Apr 2022290.70292.49289.79289.61289.613,366
22 Apr 2022301.35301.74297.39297.44297.442,989
21 Apr 2022308.46308.90308.43307.55307.55639
20 Apr 2022306.52307.24306.52306.76306.76367
19 Apr 2022302.59305.62300.94305.38305.385,120
14 Apr 2022305.01305.13303.71304.31304.312,490
13 Apr 2022303.46303.56301.58303.96303.9612,302
12 Apr 2022304.52306.43304.52305.80305.803,665
11 Apr 2022306.18307.51304.67304.30304.3020,870
08 Apr 2022307.27309.58307.27309.43309.4368
07 Apr 2022307.48307.48306.65306.01306.01822
06 Apr 2022307.73307.73306.59306.78306.7876
05 Apr 2022314.49314.49312.77312.98312.98954
04 Apr 2022311.63312.97311.41313.45313.452,428
01 Apr 2022312.45312.64311.49310.97310.971,138
31 Mar 2022314.86315.32314.86315.08315.08100
30 Mar 2022317.04317.23316.21316.13316.131,264
29 Mar 2022315.25316.81314.22316.26316.264,126
28 Mar 2022311.46311.58311.01311.34311.34453
25 Mar 2022310.06310.06310.06310.06310.06-
24 Mar 2022307.19308.72307.07307.89307.892,511
23 Mar 2022308.34309.41308.34307.94307.941,578
22 Mar 2022306.88309.34306.55308.52308.523,838
21 Mar 2022305.37306.56305.37306.71306.719,138
18 Mar 2022303.07303.07303.01303.59303.59158
17 Mar 2022299.40299.40298.83300.24300.24280
16 Mar 2022294.35297.80294.35297.15297.15536
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...