SPY1.F - SPDR S&P 500 Low Volatility UCITS ETF
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2023 | 61.45 | 61.45 | 60.95 | 60.95 | 60.95 | 2 |
| May 29, 2023 | 61.25 | 61.25 | 61.10 | 61.24 | 61.24 | - |
| May 26, 2023 | 60.96 | 61.18 | 60.96 | 61.18 | 61.18 | - |
| May 25, 2023 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| May 24, 2023 | 61.83 | 61.83 | 61.68 | 61.71 | 61.71 | - |
| May 23, 2023 | 62.17 | 62.28 | 62.17 | 62.28 | 62.28 | - |
| May 22, 2023 | 62.31 | 62.45 | 62.31 | 62.45 | 62.45 | - |
| May 19, 2023 | 62.68 | 62.68 | 62.54 | 62.54 | 62.54 | - |
| May 18, 2023 | 62.37 | 62.53 | 62.37 | 62.53 | 62.53 | - |
| May 17, 2023 | 62.18 | 62.22 | 62.18 | 62.22 | 62.22 | - |
| May 16, 2023 | 62.53 | 62.61 | 62.44 | 62.44 | 62.44 | - |
| May 15, 2023 | 63.07 | 63.35 | 63.07 | 63.16 | 63.16 | - |
| May 12, 2023 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| May 11, 2023 | 62.76 | 62.98 | 62.65 | 62.65 | 62.65 | - |
| May 10, 2023 | 62.59 | 62.66 | 62.57 | 62.59 | 62.59 | - |
| May 09, 2023 | 62.49 | 62.71 | 62.49 | 62.71 | 62.71 | - |
| May 08, 2023 | 62.36 | 62.40 | 62.28 | 62.28 | 62.28 | - |
| May 05, 2023 | 61.77 | 62.40 | 61.77 | 62.25 | 62.25 | - |
| May 04, 2023 | 61.64 | 61.97 | 61.61 | 61.69 | 61.69 | - |
| May 03, 2023 | 62.44 | 62.46 | 61.66 | 61.66 | 61.66 | - |
| May 02, 2023 | 63.03 | 63.25 | 62.49 | 62.49 | 62.49 | 2 |
| Apr 28, 2023 | 62.44 | 62.83 | 62.44 | 62.77 | 62.77 | 42 |
| Apr 27, 2023 | 61.57 | 62.13 | 61.55 | 62.13 | 62.13 | - |
| Apr 26, 2023 | 62.75 | 62.75 | 61.75 | 61.75 | 61.75 | - |
| Apr 25, 2023 | 62.40 | 63.16 | 62.40 | 63.16 | 63.16 | - |
| Apr 24, 2023 | 62.35 | 62.47 | 62.35 | 62.44 | 62.44 | - |
| Apr 21, 2023 | 62.55 | 62.84 | 62.55 | 62.59 | 62.59 | 20 |
| Apr 20, 2023 | 62.54 | 62.54 | 62.45 | 62.45 | 62.45 | - |
| Apr 19, 2023 | 62.32 | 62.67 | 62.32 | 62.67 | 62.67 | - |
| Apr 18, 2023 | 62.74 | 62.74 | 62.73 | 62.73 | 62.73 | - |
| Apr 17, 2023 | 62.23 | 62.79 | 62.21 | 62.79 | 62.79 | - |
| Apr 14, 2023 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| Apr 13, 2023 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| Apr 12, 2023 | 62.71 | 62.92 | 62.69 | 62.69 | 62.69 | - |
| Apr 11, 2023 | 63.08 | 63.08 | 62.79 | 62.79 | 62.79 | - |
| Apr 06, 2023 | 62.56 | 62.83 | 62.56 | 62.83 | 62.83 | - |
| Apr 05, 2023 | 61.42 | 62.53 | 61.42 | 62.53 | 62.53 | - |
| Apr 04, 2023 | 61.99 | 61.99 | 61.70 | 61.70 | 61.70 | 30 |
| Apr 03, 2023 | 62.36 | 62.36 | 61.94 | 61.94 | 61.94 | - |
| Mar 31, 2023 | 61.34 | 61.64 | 61.10 | 61.64 | 61.64 | - |
| Mar 30, 2023 | 61.65 | 61.65 | 61.23 | 61.23 | 61.23 | - |
| Mar 29, 2023 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| Mar 28, 2023 | 60.93 | 61.13 | 60.86 | 61.13 | 61.13 | - |
| Mar 27, 2023 | 61.12 | 61.18 | 61.09 | 61.09 | 61.09 | 30 |
| Mar 24, 2023 | 59.33 | 60.00 | 59.33 | 60.00 | 60.00 | - |
| Mar 23, 2023 | 59.48 | 59.52 | 59.48 | 59.52 | 59.52 | - |
| Mar 22, 2023 | 61.06 | 61.06 | 59.57 | 59.57 | 59.57 | - |
| Mar 21, 2023 | 61.73 | 61.73 | 60.85 | 60.95 | 60.95 | - |
| Mar 20, 2023 | 60.54 | 61.55 | 60.48 | 61.55 | 61.55 | - |
| Mar 17, 2023 | 61.98 | 61.98 | 60.95 | 60.95 | 60.95 | - |
| Mar 16, 2023 | 61.85 | 62.10 | 61.56 | 62.10 | 62.10 | - |
| Mar 15, 2023 | 60.86 | 61.96 | 60.58 | 61.96 | 61.96 | - |
| Mar 14, 2023 | 60.69 | 61.18 | 60.62 | 61.18 | 61.18 | - |
| Mar 13, 2023 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 15 |
| Mar 10, 2023 | 60.93 | 61.37 | 60.17 | 60.25 | 60.25 | - |
| Mar 09, 2023 | 62.27 | 62.42 | 62.27 | 62.42 | 62.42 | - |
| Mar 08, 2023 | 62.35 | 62.63 | 62.35 | 62.46 | 62.46 | 50 |
| Mar 07, 2023 | 62.18 | 62.78 | 62.18 | 62.28 | 62.28 | - |
| Mar 06, 2023 | 62.81 | 62.89 | 62.22 | 62.22 | 62.22 | - |
| Mar 03, 2023 | 62.47 | 62.68 | 62.37 | 62.37 | 62.37 | - |
| Mar 02, 2023 | 61.30 | 62.00 | 61.30 | 62.00 | 62.00 | - |
| Mar 01, 2023 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| Feb 28, 2023 | 63.31 | 63.31 | 62.94 | 62.99 | 62.99 | - |
| Feb 27, 2023 | 63.64 | 63.82 | 63.64 | 63.82 | 63.82 | - |
| Feb 24, 2023 | 63.85 | 63.85 | 63.42 | 63.42 | 63.42 | - |
| Feb 23, 2023 | 63.91 | 63.92 | 63.77 | 63.92 | 63.92 | - |
| Feb 22, 2023 | 63.25 | 63.65 | 63.25 | 63.62 | 63.62 | - |
| Feb 21, 2023 | 63.57 | 63.57 | 63.50 | 63.50 | 63.50 | - |
| Feb 20, 2023 | 63.83 | 63.83 | 63.56 | 63.56 | 63.56 | - |
| Feb 17, 2023 | 63.16 | 63.74 | 62.91 | 63.74 | 63.74 | 446 |
| Feb 16, 2023 | 63.53 | 63.58 | 63.10 | 63.10 | 63.10 | 100 |
| Feb 15, 2023 | 63.21 | 63.26 | 63.10 | 63.24 | 63.24 | - |
| Feb 14, 2023 | 63.62 | 63.74 | 63.40 | 63.40 | 63.40 | - |
| Feb 13, 2023 | 63.49 | 63.75 | 63.49 | 63.75 | 63.75 | - |
| Feb 10, 2023 | 62.49 | 63.35 | 62.49 | 63.35 | 63.35 | - |
| Feb 09, 2023 | 63.36 | 63.36 | 63.28 | 63.28 | 63.28 | - |
| Feb 08, 2023 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| Feb 07, 2023 | 63.68 | 63.68 | 63.66 | 63.66 | 63.66 | - |
| Feb 06, 2023 | 62.37 | 63.35 | 62.37 | 63.35 | 63.35 | - |
| Feb 03, 2023 | 62.63 | 62.63 | 62.25 | 62.25 | 62.25 | - |
| Feb 02, 2023 | 62.33 | 62.77 | 62.33 | 62.77 | 62.77 | - |
| Feb 01, 2023 | 62.75 | 62.99 | 62.73 | 62.73 | 62.73 | - |
| Jan 31, 2023 | 62.54 | 62.97 | 62.54 | 62.89 | 62.89 | - |
| Jan 30, 2023 | 62.27 | 62.45 | 62.10 | 62.45 | 62.45 | - |
| Jan 27, 2023 | 62.88 | 62.88 | 62.64 | 62.64 | 62.64 | - |
| Jan 26, 2023 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| Jan 25, 2023 | 61.88 | 62.45 | 61.88 | 62.35 | 62.35 | - |
| Jan 24, 2023 | 62.35 | 62.40 | 62.21 | 62.28 | 62.28 | 2 |
| Jan 23, 2023 | 62.06 | 62.68 | 62.02 | 62.49 | 62.49 | - |
| Jan 20, 2023 | 62.40 | 62.41 | 61.99 | 62.15 | 62.15 | 320 |
| Jan 19, 2023 | 62.52 | 62.57 | 62.28 | 62.38 | 62.38 | - |
| Jan 18, 2023 | 64.47 | 64.47 | 63.96 | 64.00 | 64.00 | - |
| Jan 17, 2023 | 63.88 | 64.35 | 63.88 | 64.35 | 64.35 | - |
| Jan 16, 2023 | 64.12 | 64.12 | 64.04 | 64.07 | 64.07 | - |
| Jan 13, 2023 | 64.22 | 64.22 | 63.95 | 64.22 | 64.22 | - |
| Jan 12, 2023 | 64.94 | 64.97 | 64.86 | 64.86 | 64.86 | - |
| Jan 11, 2023 | 64.56 | 64.83 | 64.56 | 64.73 | 64.73 | 1 |
| Jan 10, 2023 | 64.52 | 64.52 | 64.45 | 64.52 | 64.52 | - |
| Jan 09, 2023 | 65.31 | 65.42 | 64.24 | 64.24 | 64.24 | - |
| Jan 06, 2023 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.