UK markets closed

Satrix S&P 500 ETF (STX500.JO)

Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
10,454.00-6.00 (-0.06%)
At close: 04:37PM SAST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202410,565.0010,571.0010,401.0010,454.0010,454.0048,157
13 Jun 202410,675.0010,675.0010,401.0010,460.0010,460.0061,064
12 Jun 202410,532.0010,596.0010,444.0010,528.0010,528.0060,707
11 Jun 202410,745.0010,745.0010,402.0010,431.0010,431.0055,902
10 Jun 202410,615.0010,630.0010,446.0010,516.0010,516.0079,969
07 Jun 202410,650.0010,655.0010,500.0010,566.0010,566.0042,288
06 Jun 202410,530.0010,716.0010,545.0010,643.0010,643.00169,930
05 Jun 202410,500.0010,612.0010,350.0010,545.0010,545.0061,201
04 Jun 202410,239.0010,377.0010,239.0010,330.0010,330.00104,423
03 Jun 202410,340.0010,500.009,860.0010,250.0010,250.00161,490
31 May 202410,257.0010,409.0010,225.0010,266.0010,266.0098,195
30 May 202410,270.0010,350.0010,217.0010,249.0010,249.0064,614
28 May 202410,286.0010,318.0010,200.0010,214.0010,214.0063,154
27 May 202410,400.0010,400.0010,232.0010,276.0010,276.00165,623
24 May 202410,266.0010,266.0010,168.0010,233.0010,233.0087,031
23 May 202410,333.0010,354.0010,200.0010,283.0010,283.0098,644
22 May 202410,150.0010,190.0010,086.0010,150.0010,150.0076,005
21 May 202410,370.0010,370.0010,015.0010,056.0010,056.0098,193
20 May 202410,143.0010,233.0010,066.0010,207.0010,207.00182,254
17 May 202410,200.0010,200.0010,074.0010,104.0010,104.0068,707
16 May 202410,204.0010,250.0010,070.0010,140.0010,140.001,049,842
15 May 202410,140.0010,180.0010,078.0010,153.0010,153.0075,379
14 May 20249,980.0010,147.009,980.0010,102.0010,102.0038,407
13 May 202410,140.0010,140.0010,000.0010,018.0010,018.0064,091
10 May 202410,040.0010,150.0010,040.0010,128.0010,128.0083,280
09 May 202410,204.0010,204.0010,040.0010,074.0010,074.0064,146
08 May 202410,144.0010,159.0010,039.0010,108.0010,108.0051,893
07 May 202410,070.0010,091.009,981.0010,050.0010,050.0076,969
06 May 202410,204.0010,204.009,923.009,980.009,980.00115,522
03 May 202410,095.0010,095.009,860.009,923.009,923.00103,701
02 May 202410,000.0010,000.009,800.009,856.009,856.00162,259
30 Apr 202410,058.0010,095.0010,015.0010,054.0010,054.0076,825
29 Apr 202410,100.0010,118.0010,006.0010,032.0010,032.0081,293
26 Apr 202410,050.0010,193.0010,021.0010,075.0010,075.00129,402
25 Apr 202410,200.0010,200.0010,000.0010,011.0010,011.00107,111
24 Apr 202410,200.0010,286.0010,148.0010,256.0010,256.0075,630
23 Apr 202410,145.0010,192.0010,046.0010,156.0010,156.001,007,314
22 Apr 202410,033.0010,083.0010,000.0010,039.0010,039.00352,156
19 Apr 202410,075.0010,123.0010,000.0010,032.0010,032.0073,331
18 Apr 202410,150.0010,150.0010,051.0010,098.0010,098.0073,751
17 Apr 202410,109.0010,169.0010,035.0010,109.0010,109.0073,312
16 Apr 202410,220.0010,276.0010,100.0010,093.0010,093.0087,046
15 Apr 202410,120.0010,340.0010,082.0010,276.0010,276.00215,131
12 Apr 202410,278.0010,294.0010,133.0010,199.0010,199.0038,095
11 Apr 202410,050.0010,213.0010,026.0010,153.0010,153.0054,425
10 Apr 202410,142.0010,198.0010,025.0010,140.0010,140.0078,752
09 Apr 202410,550.0010,186.0010,033.0010,042.0010,042.00328,258
08 Apr 202410,600.0010,600.0010,101.0010,186.0010,186.0093,906
05 Apr 202410,250.0010,250.0010,031.0010,144.0010,144.0099,098
04 Apr 202410,290.0010,319.0010,160.0010,275.0010,275.00113,554
03 Apr 202410,283.0010,317.0010,250.0010,284.0010,284.00124,717
02 Apr 202410,740.0010,740.0010,234.0010,229.0010,229.00224,233
28 Mar 202410,770.0010,770.0010,400.0010,468.0010,468.00237,966
27 Mar 202410,500.0010,580.0010,307.0010,354.0010,354.0045,923
26 Mar 202410,490.0010,490.0010,329.0010,406.0010,406.0065,223
25 Mar 202410,300.0010,480.0010,250.0010,350.0010,350.00119,701
22 Mar 202410,100.0010,499.0010,100.0010,378.0010,378.0080,263
20 Mar 202410,200.0010,351.0010,200.0010,229.0010,229.0089,694
19 Mar 202410,399.0010,399.0010,130.0010,160.0010,160.0053,810
18 Mar 202410,490.0010,563.0010,051.0010,248.0010,248.0099,719
15 Mar 202410,300.0010,300.0010,050.0010,075.0010,075.0059,179
14 Mar 20249,980.0010,168.009,980.0010,127.0010,127.0062,441
13 Mar 202410,100.0010,250.0010,060.0010,045.0010,045.00108,904
12 Mar 202410,489.0010,489.009,990.0010,100.0010,100.0098,393
11 Mar 202410,167.0010,299.009,990.009,994.009,994.00118,606
08 Mar 202410,245.0010,245.0010,060.0010,134.0010,134.00129,882
07 Mar 202410,225.0010,225.0010,055.0010,106.0010,106.00260,529
06 Mar 202410,112.0010,259.0010,070.0010,085.0010,085.00204,254
05 Mar 202410,490.0010,490.0010,124.0010,149.0010,149.00136,293
04 Mar 202410,490.0010,490.0010,150.0010,210.0010,210.00235,063
01 Mar 202410,385.0010,385.0010,165.0010,240.0010,240.00157,716
29 Feb 202410,490.0010,490.0010,078.0010,243.0010,243.00171,451
28 Feb 202410,490.0010,490.0010,130.0010,183.0010,183.00127,325
27 Feb 202410,439.0010,439.0010,102.0010,118.0010,118.00226,159
26 Feb 202410,490.0010,490.0010,230.0010,313.0010,313.00255,603
23 Feb 202410,254.5310,254.5310,254.5310,254.5310,254.53-
22 Feb 202410,178.4510,178.4510,178.4510,178.4510,178.45-
21 Feb 20249,834.839,834.839,834.839,834.839,834.83-
20 Feb 20249,824.059,824.059,824.059,824.059,824.05-
19 Feb 20249,917.709,917.709,917.709,917.709,917.70-
16 Feb 20249,858.459,858.459,858.459,858.459,858.45-
15 Feb 20249,952.699,952.699,952.699,952.699,952.69-
14 Feb 20249,944.139,944.139,944.139,944.139,944.13-
13 Feb 20249,878.009,878.009,878.009,878.009,878.00-
12 Feb 20249,987.0010,099.009,959.0010,004.0010,004.00166,259
09 Feb 20249,987.679,987.679,987.679,987.679,987.67-
08 Feb 20249,896.019,896.019,896.019,896.019,896.01-
07 Feb 20249,856.759,856.759,856.759,856.759,856.75-
06 Feb 20249,754.159,754.159,754.159,754.159,754.15-
05 Feb 20249,836.249,836.249,836.249,836.249,836.24-
02 Feb 20249,774.969,774.969,774.969,774.969,774.96-
01 Feb 20249,518.999,518.999,518.999,518.999,518.99-
31 Jan 20249,399.339,399.339,399.339,399.339,399.33-
30 Jan 20249,684.649,684.649,684.649,684.649,684.64-
29 Jan 20249,675.079,675.079,675.079,675.079,675.07-
26 Jan 20249,564.239,564.239,564.239,564.239,564.23-
25 Jan 20249,638.189,638.189,638.189,638.189,638.18-
24 Jan 20249,581.639,581.639,581.639,581.639,581.63-
23 Jan 20249,668.319,668.319,668.319,668.319,668.31-
22 Jan 20249,704.539,704.539,704.539,704.539,704.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...