Yahoo

Mail

UK markets closed

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
79.01
+0.01(+0.01%)
GOLD FUTURES
2,312.00
+1.00(+0.04%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
46,889.61
+1,077.38(+2.35%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

SPDR S&P 400 US Mid Cap UCITS ETF (SPX4.L)

LSE - LSE Delayed price. Currency in GBP

Add to watchlist

70.31

+0.61

(+0.88%)

At close: 04:24PM BST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	70.16	70.69	69.94	70.31	70.31	5,877
01 May 2024	87.31	87.31	87.31	87.31	87.31	-
30 Apr 2024	70.59	70.82	70.54	70.33	70.33	4,284
29 Apr 2024	70.58	70.95	70.46	70.74	70.74	1,196
26 Apr 2024	70.51	71.02	70.23	70.88	70.88	1,983
25 Apr 2024	70.87	71.08	69.86	70.00	70.00	566
24 Apr 2024	70.99	71.16	70.69	70.81	70.81	2,465
23 Apr 2024	70.58	71.09	70.38	71.00	71.00	1,790
22 Apr 2024	70.16	70.62	70.10	70.32	70.32	1,344
19 Apr 2024	68.89	69.62	68.75	69.65	69.65	2,706
18 Apr 2024	69.37	69.64	69.21	69.86	69.86	871
17 Apr 2024	69.86	70.27	69.85	69.61	69.61	9,067
16 Apr 2024	69.56	70.15	69.42	69.93	69.93	6,270
15 Apr 2024	71.25	71.29	70.74	70.82	70.82	1,520
12 Apr 2024	71.82	71.87	71.47	71.43	71.43	2,993
11 Apr 2024	71.17	71.76	71.11	71.38	71.38	6,622
10 Apr 2024	72.27	72.38	70.92	71.81	71.81	27,561
09 Apr 2024	72.09	72.30	71.75	71.98	71.98	16,426
08 Apr 2024	72.02	72.45	71.94	72.33	72.33	20,012
05 Apr 2024	71.67	72.01	71.51	72.02	72.02	1,595
04 Apr 2024	72.42	72.65	72.29	72.50	72.50	4,443
03 Apr 2024	72.22	72.49	72.04	72.37	72.37	15,555
02 Apr 2024	72.80	73.68	72.32	72.25	72.25	21,103
28 Mar 2024	73.19	73.83	73.16	73.57	73.57	55,033
27 Mar 2024	72.67	72.85	72.36	72.77	72.77	4,436
26 Mar 2024	72.34	72.42	72.21	72.22	72.22	2,645
25 Mar 2024	72.23	72.42	71.94	72.28	72.28	3,506
22 Mar 2024	73.20	73.20	72.26	72.26	72.26	3,829
21 Mar 2024	71.41	72.49	71.23	72.48	72.48	2,926
20 Mar 2024	70.49	70.72	70.33	70.54	70.54	2,412
19 Mar 2024	70.26	70.39	69.78	70.39	70.39	6,908
18 Mar 2024	70.13	70.30	69.93	70.13	70.13	1,187
15 Mar 2024	70.08	70.19	69.96	70.06	70.06	2,503
14 Mar 2024	70.71	70.78	69.96	69.93	69.93	1,266
13 Mar 2024	70.33	70.54	70.25	70.65	70.65	4,801
12 Mar 2024	70.18	70.51	69.95	70.15	70.15	1,210
11 Mar 2024	69.92	70.08	69.48	69.75	69.75	1,059
08 Mar 2024	70.64	70.88	70.34	70.31	70.31	1,930
07 Mar 2024	70.05	70.79	70.05	70.55	70.55	2,817
06 Mar 2024	70.08	70.65	70.04	70.35	70.35	2,430
05 Mar 2024	70.04	70.50	69.87	69.95	69.95	3,519
04 Mar 2024	70.70	70.75	70.06	70.44	70.44	3,858
01 Mar 2024	69.46	69.99	69.34	69.96	69.96	1,115
29 Feb 2024	68.93	69.61	68.93	69.40	69.40	759
28 Feb 2024	68.84	69.09	68.51	68.94	68.94	523
27 Feb 2024	68.76	68.97	68.54	68.71	68.71	3,257
26 Feb 2024	68.53	68.78	68.24	68.58	68.58	575
23 Feb 2024	68.37	68.57	68.22	68.51	68.51	677
22 Feb 2024	67.89	68.54	67.81	68.47	68.47	2,833
21 Feb 2024	67.73	67.86	67.43	67.72	67.72	4,923
20 Feb 2024	68.16	68.16	67.41	67.57	67.57	1,811
19 Feb 2024	68.14	68.27	68.05	68.23	68.23	1,705
16 Feb 2024	69.06	69.06	68.48	68.93	68.93	1,145
15 Feb 2024	68.78	68.78	68.32	68.54	68.54	1,224
14 Feb 2024	67.24	67.58	67.20	67.50	67.50	10,066
13 Feb 2024	67.16	68.28	66.47	67.25	67.25	7,559
12 Feb 2024	67.63	68.35	67.63	68.33	68.33	3,216
09 Feb 2024	67.38	67.41	67.04	67.07	67.07	3,635
08 Feb 2024	66.75	67.08	66.33	66.74	66.74	5,809
07 Feb 2024	66.06	66.69	66.00	66.41	66.41	1,629
06 Feb 2024	66.29	66.42	66.03	66.39	66.39	1,412
05 Feb 2024	66.07	66.64	66.00	66.18	66.18	1,867
02 Feb 2024	65.81	66.13	65.77	66.41	66.41	744
01 Feb 2024	65.81	66.16	65.55	65.21	65.21	3,747
31 Jan 2024	67.05	67.05	66.13	66.38	66.38	2,788
30 Jan 2024	66.85	66.91	66.50	66.80	66.80	1,080
29 Jan 2024	66.21	66.36	66.05	66.23	66.23	706
26 Jan 2024	66.21	66.21	66.00	66.18	66.18	1,854
25 Jan 2024	66.15	66.20	65.61	66.00	66.00	1,222
24 Jan 2024	66.46	66.46	65.86	66.11	66.11	2,385
23 Jan 2024	66.33	67.08	66.29	66.17	66.17	1,364
22 Jan 2024	66.35	66.35	65.68	66.21	66.21	1,489
19 Jan 2024	65.20	65.32	64.98	65.11	65.11	2,629
18 Jan 2024	64.50	64.95	64.50	64.71	64.71	611
17 Jan 2024	64.72	64.84	64.33	64.65	64.65	1,301
16 Jan 2024	65.07	65.33	64.89	65.13	65.13	1,155
15 Jan 2024	64.91	65.16	64.91	65.08	65.08	223
12 Jan 2024	65.29	65.59	64.75	65.04	65.04	342
11 Jan 2024	65.25	65.41	64.76	64.79	64.79	663
10 Jan 2024	65.32	65.38	64.94	65.12	65.12	1,135
09 Jan 2024	65.15	65.32	64.94	65.31	65.31	1,095
08 Jan 2024	64.80	65.12	64.74	65.04	65.04	803
05 Jan 2024	64.48	65.03	64.48	64.90	64.90	4,441
04 Jan 2024	65.00	65.16	64.93	65.09	65.09	5,071
03 Jan 2024	66.45	66.51	65.38	65.63	65.63	973
02 Jan 2024	66.44	67.08	66.44	66.93	66.93	1,892
29 Dec 2023	67.11	67.32	66.99	67.06	67.06	312
28 Dec 2023	66.67	67.02	66.66	67.00	67.00	1,348
27 Dec 2023	67.04	67.25	66.83	66.72	66.72	855
22 Dec 2023	66.46	66.47	66.32	66.40	66.40	339
21 Dec 2023	66.41	66.61	66.16	66.43	66.43	2,194
20 Dec 2023	66.76	67.12	66.74	67.04	67.04	1,549
19 Dec 2023	66.13	66.32	65.97	66.28	66.28	2,570
18 Dec 2023	65.89	66.28	65.81	66.14	66.14	1,997
15 Dec 2023	66.11	66.38	66.00	66.04	66.04	7,144
14 Dec 2023	65.45	66.12	65.31	65.86	65.86	2,235
13 Dec 2023	64.15	64.21	63.82	64.07	64.07	6,093
12 Dec 2023	64.17	64.17	63.86	63.85	63.85	2,153
11 Dec 2023	63.86	64.10	63.49	63.92	63.92	7,925
08 Dec 2023	63.69	63.99	63.19	63.58	63.58	4,730
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL79.01+0.01(+0.01%)

GOLD FUTURES2,312.00+1.00(+0.04%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP46,889.61+1,077.38(+2.35%)

Best UK mortgage deals of the week

SPDR S&P 400 US Mid Cap UCITS ETF (SPX4.L)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
79.01
+0.01(+0.01%)

GOLD FUTURES
2,312.00
+1.00(+0.04%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
46,889.61
+1,077.38(+2.35%)