UK markets closed

SPDR S&P 500 ETF (SPY5.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
549.29+2.86 (+0.52%)
At close: 05:08PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024549.49552.00548.15549.29549.298,202
27 Jun 2024546.19548.37545.92546.43546.436,122
26 Jun 2024547.06547.83544.49545.40545.4031,756
25 Jun 2024544.74545.69543.89545.55545.559,043
24 Jun 2024546.18548.26544.80547.38547.385,038
24 Jun 20241.6337 Dividend
21 Jun 2024548.78548.95546.29547.23545.603,935
20 Jun 2024551.49552.48549.92550.76549.128,229
19 Jun 2024550.05550.30549.66549.99548.356,371
18 Jun 2024548.56549.58548.00548.30546.667,622
17 Jun 2024544.28545.25542.92545.20543.576,852
14 Jun 2024544.00544.06540.37542.70541.07101,287
13 Jun 2024544.23545.18541.84542.59540.9799,743
12 Jun 2024538.51545.31538.23544.35542.723,023
11 Jun 2024536.84536.92533.22535.71534.117,357
10 Jun 2024534.56535.89533.10535.89534.2911,693
07 Jun 2024536.68537.64532.01536.21534.6052,716
06 Jun 2024535.96536.70533.35535.84534.2453,675
05 Jun 2024530.36533.40529.97533.36531.772,932
04 Jun 2024528.30528.68525.60526.69525.123,242
03 Jun 2024530.18531.00526.84527.30525.736,273
31 May 2024523.81526.12521.19521.28519.726,024
30 May 2024524.22526.32523.93525.29523.734,108
29 May 2024529.39529.46526.74527.73526.1611,918
28 May 2024531.84533.91530.01531.13529.547,730
24 May 2024527.46531.29527.22531.02529.434,710
23 May 2024534.11535.24530.33531.96530.3714,912
22 May 2024532.43532.56531.54532.22530.636,305
21 May 2024531.36531.99530.46531.22529.633,848
20 May 2024531.17532.73530.82532.73531.141,756
17 May 2024529.83530.55529.28529.92528.345,295
16 May 2024531.56532.68530.87532.43530.843,570
15 May 2024524.80529.29524.39529.27527.691,995
14 May 2024522.08523.66517.00522.48520.922,304
13 May 2024522.74523.85521.85521.98520.423,912
10 May 2024522.54523.86521.47521.68520.125,163
09 May 2024517.83520.70517.08520.55519.005,594
08 May 2024518.78519.07516.31518.40516.8512,502
07 May 2024518.11519.40517.41519.14517.5916,045
03 May 2024507.61520.00507.00511.02509.508,489
02 May 2024503.94505.90501.00503.11501.619,035
01 May 2024502.56501.89501.60502.07500.57957
30 Apr 2024510.93511.18507.51507.89506.378,280
29 Apr 2024510.50518.78510.08510.30508.781,928
26 Apr 2024509.14510.73507.20509.52508.004,484
25 Apr 2024504.27504.47498.98500.49499.0015,856
24 Apr 2024508.25508.56504.97506.36504.8512,791
23 Apr 2024501.09506.56500.93506.07504.566,927
22 Apr 2024498.88499.59496.82497.64496.158,411
19 Apr 2024498.24501.61497.77498.89497.4013,885
18 Apr 2024503.88505.14500.93504.49502.987,116
17 Apr 2024504.08507.43503.28503.20501.696,425
16 Apr 2024504.62507.41503.65505.27503.7616,765
15 Apr 2024514.21516.74512.18513.25511.723,638
12 Apr 2024519.80520.04512.98514.87513.335,662
11 Apr 2024515.60517.27511.82514.80513.264,111
10 Apr 2024521.06521.86512.72515.81514.276,993
09 Apr 2024520.22522.02515.72517.18515.648,503
08 Apr 2024519.07521.55518.53520.51518.965,458
05 Apr 2024515.51519.17513.43518.81517.265,818
04 Apr 2024521.99525.00520.00524.02522.452,661
03 Apr 2024519.29522.24518.84522.13520.572,192
02 Apr 2024523.03576.80517.82518.84517.295,142
28 Mar 2024524.03525.00523.73524.69523.125,932
27 Mar 2024521.36523.18520.88521.34519.789,525
26 Mar 2024522.13523.52521.05522.32520.768,642
25 Mar 2024522.16522.64520.73521.80520.242,278
22 Mar 2024523.68524.47522.26522.46520.907,790
21 Mar 2024524.59525.35523.33525.11523.544,007
20 Mar 2024516.85517.71516.22516.91515.372,034
19 Mar 2024513.68515.55511.55515.55514.013,724
18 Mar 2024512.45516.80512.10515.47513.935,945
18 Mar 20241.5392 Dividend
15 Mar 2024515.75517.36511.65511.92508.863,267
14 Mar 2024518.97522.78514.97515.95512.863,691
13 Mar 2024518.74518.74517.00517.50514.403,909
12 Mar 2024514.46517.93511.08516.27513.183,327
11 Mar 2024512.69512.90509.82511.96508.903,894
08 Mar 2024516.65519.43513.82516.14513.057,314
07 Mar 2024509.49516.12509.03515.18512.1012,234
06 Mar 2024509.23512.84508.31511.97508.917,891
05 Mar 2024512.67512.81508.73509.36506.314,557
04 Mar 2024514.03514.29512.93513.56510.493,909
01 Mar 2024510.93512.53508.61512.03508.973,943
29 Feb 2024507.00510.04505.62507.94504.907,451
28 Feb 2024507.99508.15505.61507.64504.603,921
27 Feb 2024507.61508.29506.87507.24504.213,814
26 Feb 2024508.60509.95508.28508.66505.623,897
23 Feb 2024508.98511.09508.25509.33506.283,030
22 Feb 2024503.30507.10502.79507.10504.077,730
21 Feb 2024497.73498.10496.03497.03494.065,385
20 Feb 2024499.84500.08497.12498.18495.209,858
19 Feb 2024500.80510.79500.60501.13498.137,040
16 Feb 2024503.38504.63500.68503.21500.205,759
15 Feb 2024501.14501.67500.43500.77497.7712,271
14 Feb 2024496.45499.15496.10497.49494.517,781
13 Feb 2024502.23502.26494.46496.74493.778,336
12 Feb 2024502.36504.29502.13504.23501.214,370
09 Feb 2024500.00502.22499.10500.92497.9278,842
08 Feb 2024499.59499.64498.45498.97495.985,635
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...