UK markets close in 3 hours 31 minutes

Source S&P 500 ETF (SPXS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1,079.17+3.39 (+0.32%)
As of 12:39PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20241,079.051,079.851,078.411,079.171,079.171,501
19 Jun 20241,076.151,076.381,075.111,075.781,075.782,626
18 Jun 20241,072.481,074.681,071.411,072.931,072.9318,814
17 Jun 20241,064.101,069.971,061.781,065.951,065.958,013
14 Jun 20241,063.991,064.051,056.201,061.401,061.407,081
13 Jun 20241,064.561,065.991,059.341,061.441,061.4411,719
12 Jun 20241,052.721,066.021,052.721,064.581,064.583,952
11 Jun 20241,049.701,049.971,042.861,048.121,048.127,520
10 Jun 20241,045.311,047.561,043.681,047.561,047.563,860
07 Jun 20241,049.661,050.461,041.621,048.851,048.853,682
06 Jun 20241,048.891,049.441,046.201,047.191,047.196,434
05 Jun 20241,036.871,043.141,036.011,042.871,042.871,838
04 Jun 20241,032.251,033.891,027.711,029.811,029.8118,392
03 Jun 20241,036.881,037.381,030.001,031.591,031.5932,470
31 May 20241,024.111,028.681,018.911,018.911,018.9117,268
30 May 20241,025.081,028.891,023.871,028.051,028.0512,663
29 May 20241,035.171,035.291,030.001,031.831,031.8345,322
28 May 20241,040.321,100.411,037.491,038.481,038.4814,875
24 May 20241,031.511,039.251,031.011,038.131,038.1310,748
23 May 20241,044.701,046.601,037.141,040.331,040.3330,750
22 May 20241,040.901,041.341,039.471,040.751,040.754,504
21 May 20241,038.981,042.001,037.041,039.721,039.7219,652
20 May 20241,038.991,041.811,038.141,041.691,041.6920,777
17 May 20241,036.561,037.171,035.211,035.631,035.633,554
16 May 20241,039.521,041.491,037.981,041.491,041.494,583
15 May 20241,026.751,035.391,025.781,035.391,035.397,597
14 May 20241,020.411,023.551,016.831,021.751,021.7510,809
13 May 20241,022.301,024.601,020.701,020.701,020.703,374
10 May 20241,021.561,023.901,019.611,019.651,019.655,165
09 May 20241,012.151,017.751,011.161,017.751,017.754,556
08 May 20241,014.301,014.801,009.761,013.741,013.745,292
07 May 20241,013.031,015.831,011.561,014.921,014.927,709
03 May 2024991.951,002.83991.431,000.301,000.304,926
02 May 2024985.08989.14984.39983.52983.5213,145
01 May 2024982.72983.22979.14981.58981.584,002
30 Apr 2024998.80999.12992.19993.02993.0213,854
29 Apr 2024998.711,055.59997.27997.38997.3813,737
26 Apr 2024995.10998.07991.84995.84995.8421,170
25 Apr 2024985.43986.69975.02978.53978.5311,546
24 Apr 2024993.76994.00987.71989.69989.6920,050
23 Apr 2024979.59990.46979.55989.36989.3614,207
22 Apr 2024975.35976.46971.00973.22973.2231,678
19 Apr 2024974.20980.26972.48975.37975.3718,703
18 Apr 2024985.27987.48979.78986.25986.2525,950
17 Apr 2024985.90992.26982.79982.79982.7935,196
16 Apr 2024986.91992.05984.86987.77987.7723,437
15 Apr 20241,005.631,009.891,001.191,003.781,003.7849,804
12 Apr 20241,016.291,016.691,004.401,006.851,006.852,829
11 Apr 20241,008.101,011.001,002.941,006.571,006.5729,381
10 Apr 20241,018.961,020.341,002.371,007.121,007.1211,094
09 Apr 20241,016.491,020.131,008.171,011.191,011.1910,938
08 Apr 20241,015.051,019.171,014.261,017.961,017.9618,036
05 Apr 20241,007.861,017.111,004.541,014.561,014.5612,390
04 Apr 20241,020.881,026.021,020.571,024.711,024.7153,024
03 Apr 20241,015.621,021.171,014.501,020.331,020.335,669
02 Apr 20241,022.741,026.261,011.941,014.871,014.8714,531
28 Mar 20241,025.011,026.311,024.001,025.241,025.244,124
27 Mar 20241,019.651,022.101,018.211,020.001,020.007,072
26 Mar 20241,020.771,023.341,020.681,021.461,021.465,021
25 Mar 20241,020.701,022.001,018.201,020.111,020.1111,668
22 Mar 20241,023.151,025.141,021.091,021.091,021.095,730
21 Mar 20241,025.751,026.851,023.041,026.701,026.7012,003
20 Mar 20241,010.111,011.961,009.351,010.441,010.4410,391
19 Mar 20241,004.721,007.36999.901,007.361,007.3647,706
18 Mar 20241,001.691,009.461,001.131,007.871,007.8712,619
15 Mar 20241,005.221,008.31997.44997.81997.8113,802
14 Mar 20241,010.441,012.321,003.781,005.701,005.7019,912
13 Mar 20241,011.081,011.211,008.041,008.381,008.3833,839
12 Mar 20241,002.781,008.84998.601,006.501,006.502,218
11 Mar 2024998.89999.28993.90998.14998.1411,804
08 Mar 20241,006.491,012.231,004.001,005.661,005.6633,191
07 Mar 2024993.121,005.47991.771,004.161,004.1620,410
06 Mar 2024992.33998.99991.96998.07998.074,522
05 Mar 2024998.96999.16991.46992.55992.553,306
04 Mar 20241,001.811,002.05999.681,001.121,001.1220,749
01 Mar 2024995.74998.30992.00997.21997.217,475
29 Feb 2024988.18993.72985.88990.27990.275,415
28 Feb 2024989.77990.03985.72989.02989.024,117
27 Feb 2024988.93990.18987.66987.66987.661,622
26 Feb 2024991.20993.66990.45991.15991.1512,971
23 Feb 2024991.63995.74990.58992.87992.879,534
22 Feb 2024981.05988.17980.72988.17988.1712,596
21 Feb 2024969.66969.75966.88968.18968.188,482
20 Feb 2024973.88974.40968.00969.63969.6341,480
19 Feb 2024976.27977.35975.58976.65976.65859
16 Feb 2024981.24983.10975.26980.16980.169,926
15 Feb 2024975.93977.51975.24975.99975.9920,109
14 Feb 2024967.25972.37967.00969.63969.632,488
13 Feb 2024978.49978.64949.00968.16968.168,592
12 Feb 2024979.07983.74978.31983.74983.743,550
09 Feb 2024973.59977.08973.59975.96975.962,953
08 Feb 2024973.45973.51971.69972.28972.286,253
07 Feb 2024964.86972.74964.22971.14971.146,870
06 Feb 2024963.82965.15961.20963.49963.4915,481
05 Feb 2024963.29964.77957.96961.08961.083,616
02 Feb 2024960.00962.91955.12962.72962.7210,923
01 Feb 2024946.48949.32945.62946.36946.3661,971
31 Jan 2024956.07956.58950.23950.84950.8412,790
30 Jan 2024959.06959.54957.59959.40959.4022,622
29 Jan 2024952.59953.78951.72953.21953.2139,532
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...