LSE - Delayed Quote USD

SPDR S&P 400 US Mid Cap UCITS ETF (SPY4.L)

88.13 +0.67 (+0.77%)
As of 9:31 AM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 87.98 88.13 87.92 88.13 88.13 849
Apr 25, 2024 88.73 88.81 87.03 87.46 87.46 17,853
Apr 24, 2024 88.25 88.65 87.99 88.08 88.08 33,741
Apr 23, 2024 87.36 88.47 87.13 88.39 88.39 13,780
Apr 22, 2024 87.01 87.01 86.39 86.71 86.71 11,800
Apr 19, 2024 85.85 86.68 85.57 86.48 86.48 22,853
Apr 18, 2024 86.62 86.99 86.28 86.93 86.93 25,889
Apr 17, 2024 87.01 87.57 86.57 86.57 86.57 84,057
Apr 16, 2024 87.24 87.33 86.45 87.01 87.01 101,251
Apr 15, 2024 88.78 89.32 88.12 88.30 88.30 62,470
Apr 12, 2024 89.82 89.95 88.75 88.90 88.90 14,520
Apr 11, 2024 89.71 90.28 89.08 89.34 89.34 24,948
Apr 10, 2024 91.67 91.86 89.42 90.05 90.05 48,457
Apr 9, 2024 91.47 91.85 90.92 91.09 91.09 51,776
Apr 8, 2024 90.90 91.57 90.89 91.47 91.47 62,382
Apr 5, 2024 90.54 91.14 90.02 90.84 90.84 48,561
Apr 4, 2024 91.53 92.13 91.53 91.87 91.87 87,222
Apr 3, 2024 90.93 91.46 90.62 91.32 91.32 82,891
Apr 2, 2024 92.19 92.48 90.79 90.87 90.87 41,649
Mar 28, 2024 92.39 93.12 91.96 92.84 92.84 101,779
Mar 27, 2024 90.96 91.96 90.96 91.89 91.89 30,075
Mar 26, 2024 91.49 91.62 91.14 91.24 91.24 32,502
Mar 25, 2024 90.84 91.56 90.84 91.28 91.28 20,615
Mar 22, 2024 91.88 92.06 90.99 90.99 90.99 31,038
Mar 21, 2024 91.34 91.96 91.00 91.86 91.86 15,662
Mar 20, 2024 89.38 89.87 89.30 89.65 89.65 36,018
Mar 19, 2024 88.91 89.47 88.52 89.47 89.47 72,359
Mar 18, 2024 89.24 89.51 89.00 89.19 89.19 23,208
Mar 15, 2024 89.12 89.53 89.00 89.17 89.17 42,496
Mar 14, 2024 90.46 90.69 89.19 89.20 89.20 35,039
Mar 13, 2024 89.89 90.52 89.85 90.42 90.42 17,034
Mar 12, 2024 89.75 90.12 89.27 89.68 89.68 50,675
Mar 11, 2024 90.03 90.13 89.01 89.39 89.39 14,430
Mar 8, 2024 90.40 91.15 90.31 90.45 90.45 21,560
Mar 7, 2024 89.10 90.49 89.07 90.20 90.20 18,302
Mar 6, 2024 88.82 89.71 88.82 89.66 89.66 21,648
Mar 5, 2024 89.04 89.40 88.82 89.00 89.00 29,732
Mar 4, 2024 88.56 89.65 88.56 89.51 89.51 13,246
Mar 1, 2024 88.02 88.60 87.54 88.40 88.40 21,458
Feb 29, 2024 87.29 88.17 86.98 87.61 87.61 16,804
Feb 28, 2024 87.13 87.30 86.71 87.23 87.23 40,826
Feb 27, 2024 86.91 87.24 86.83 87.15 87.15 23,654
Feb 26, 2024 86.84 87.21 86.59 86.83 86.83 41,981
Feb 23, 2024 86.75 86.90 86.46 86.80 86.80 28,663
Feb 22, 2024 86.06 86.58 85.87 86.50 86.50 28,871
Feb 21, 2024 85.43 85.63 85.16 85.39 85.39 31,716
Feb 20, 2024 85.78 85.83 85.11 85.25 85.25 7,460
Feb 19, 2024 85.96 85.98 85.83 85.89 85.89 9,292
Feb 16, 2024 86.92 86.94 86.02 86.82 86.82 14,228
Feb 15, 2024 85.73 86.63 85.70 86.32 86.32 8,439
Feb 14, 2024 84.35 84.94 84.26 84.70 84.70 15,860
Feb 13, 2024 86.42 86.42 83.58 84.67 84.67 70,569
Feb 12, 2024 85.42 86.30 85.37 86.28 86.28 15,646
Feb 9, 2024 84.74 85.26 84.72 84.81 84.81 17,715
Feb 8, 2024 83.91 84.47 83.72 84.26 84.26 16,771
Feb 7, 2024 83.62 84.13 83.32 83.91 83.91 22,186
Feb 6, 2024 83.40 83.63 82.93 83.60 83.60 24,047
Feb 5, 2024 83.88 84.16 82.59 82.97 82.97 15,484
Feb 2, 2024 84.16 84.28 83.15 84.00 84.00 35,042
Feb 1, 2024 83.33 83.63 82.60 83.06 83.06 18,088
Jan 31, 2024 84.98 85.03 84.15 84.36 84.36 38,026
Jan 30, 2024 84.73 84.83 84.37 84.61 84.61 26,473
Jan 29, 2024 84.15 84.18 83.73 83.97 83.97 32,272
Jan 26, 2024 83.91 84.45 83.89 84.18 84.18 26,943
Jan 25, 2024 83.58 84.35 83.46 83.72 83.72 14,144
Jan 24, 2024 84.34 84.78 83.92 84.24 84.24 14,991
Jan 23, 2024 84.56 84.88 83.92 83.81 83.81 19,537
Jan 22, 2024 83.61 84.44 83.45 84.16 84.16 40,834
Jan 19, 2024 82.67 82.94 82.26 82.47 82.47 56,133
Jan 18, 2024 81.91 82.38 81.80 82.21 82.21 47,177
Jan 17, 2024 81.88 82.06 81.02 81.86 81.86 14,897
Jan 16, 2024 82.42 82.69 81.99 82.60 82.60 24,241
Jan 15, 2024 82.75 83.10 82.58 82.90 82.90 10,470
Jan 12, 2024 82.99 83.87 82.75 82.96 82.96 15,985
Jan 11, 2024 83.57 83.60 82.22 82.31 82.31 46,632
Jan 10, 2024 82.94 83.14 82.71 82.85 82.85 45,311
Jan 9, 2024 83.29 83.29 82.58 83.00 83.00 15,962
Jan 8, 2024 82.28 83.08 82.13 83.00 83.00 12,951
Jan 5, 2024 82.16 83.01 81.25 82.75 82.75 27,590
Jan 4, 2024 82.53 83.03 82.08 82.51 82.51 35,223
Jan 3, 2024 84.29 84.35 82.58 82.99 82.99 24,226
Jan 2, 2024 84.76 85.05 83.93 84.49 84.49 35,262
Dec 29, 2023 85.47 85.64 84.75 85.43 85.43 4,045
Dec 28, 2023 85.52 85.57 85.20 85.30 85.30 6,796
Dec 27, 2023 85.40 85.83 85.22 85.44 85.44 31,194
Dec 22, 2023 83.94 84.52 83.94 84.47 84.47 7,547
Dec 21, 2023 83.93 84.37 83.77 84.05 84.05 36,569
Dec 20, 2023 84.77 85.11 84.36 84.92 84.92 27,432
Dec 19, 2023 83.64 84.55 83.59 84.38 84.38 94,285
Dec 18, 2023 83.63 83.93 83.41 83.67 83.67 123,447
Dec 15, 2023 84.29 84.97 83.63 83.88 83.88 36,325
Dec 14, 2023 82.65 84.45 82.54 84.15 84.15 1,770,728
Dec 13, 2023 80.18 80.35 80.12 80.16 80.16 89,325
Dec 12, 2023 80.59 80.81 79.89 80.04 80.04 28,052
Dec 11, 2023 79.87 80.29 79.78 80.17 80.17 17,759
Dec 8, 2023 79.51 80.33 79.40 79.72 79.72 25,767
Dec 7, 2023 79.33 79.51 78.97 79.36 79.36 9,153
Dec 6, 2023 79.46 80.40 79.39 79.71 79.71 20,773
Dec 5, 2023 79.93 80.25 79.40 79.64 79.64 16,926
Dec 4, 2023 79.56 80.27 79.55 79.96 79.96 12,716
Dec 1, 2023 77.95 79.40 77.63 79.04 79.04 18,400
Nov 30, 2023 77.51 77.92 77.34 77.76 77.76 39,366
Nov 29, 2023 77.15 78.17 77.15 77.58 77.58 54,879
Nov 28, 2023 77.62 77.71 77.08 77.56 77.56 29,389
Nov 27, 2023 77.42 77.59 77.20 77.58 77.58 30,480
Nov 24, 2023 77.24 77.81 77.24 77.62 77.62 23,212
Nov 23, 2023 77.47 77.52 77.26 77.39 77.39 13,473
Nov 22, 2023 77.06 77.55 77.02 77.35 77.35 21,565
Nov 21, 2023 77.25 77.29 76.92 77.03 77.03 23,461
Nov 20, 2023 77.03 77.23 76.69 77.21 77.21 29,645
Nov 17, 2023 76.40 77.18 76.40 76.86 76.86 482,163
Nov 16, 2023 77.27 77.27 76.32 76.34 76.34 280,390
Nov 15, 2023 77.16 78.26 76.85 77.73 77.73 142,757
Nov 14, 2023 73.95 77.00 73.81 77.00 77.00 705,336
Nov 13, 2023 73.78 74.06 73.47 74.03 74.03 184,341
Nov 10, 2023 73.42 73.56 73.04 73.39 73.39 121,682
Nov 9, 2023 74.01 74.39 73.82 73.93 73.93 25,310
Nov 8, 2023 74.04 74.43 73.98 74.03 74.03 7,042
Nov 7, 2023 74.28 74.43 73.99 74.25 74.25 9,433
Nov 6, 2023 75.23 75.30 74.46 74.52 74.52 33,513
Nov 3, 2023 73.93 75.33 73.73 75.27 75.27 46,093
Nov 2, 2023 72.20 73.31 72.20 73.03 73.03 53,702
Nov 1, 2023 71.46 71.92 71.14 71.72 71.72 111,599
Oct 31, 2023 70.86 71.73 70.85 71.58 71.58 13,804
Oct 30, 2023 70.94 71.45 70.50 70.76 70.76 12,406
Oct 27, 2023 71.63 71.89 70.87 71.21 71.21 15,902
Oct 26, 2023 70.84 71.92 70.63 71.63 71.63 20,914
Oct 25, 2023 71.84 71.98 71.22 71.62 71.62 32,174
Oct 24, 2023 72.26 72.72 71.97 72.33 72.33 52,853
Oct 23, 2023 72.59 72.65 71.91 72.58 72.58 20,219
Oct 20, 2023 73.08 73.44 72.55 72.64 72.64 36,260
Oct 19, 2023 74.23 74.45 73.88 74.10 74.10 8,516
Oct 18, 2023 75.92 76.00 74.81 74.96 74.96 64,447
Oct 17, 2023 75.05 76.21 74.75 76.24 76.24 325,296
Oct 16, 2023 74.30 75.31 74.12 75.21 75.21 40,612
Oct 13, 2023 74.46 74.75 73.99 74.20 74.20 42,772
Oct 12, 2023 76.15 76.38 74.85 75.06 75.06 60,607
Oct 11, 2023 75.70 76.18 75.50 75.59 75.59 26,769
Oct 10, 2023 74.88 76.07 74.88 76.04 76.04 20,339
Oct 9, 2023 73.79 74.52 73.49 74.52 74.52 28,413
Oct 6, 2023 73.70 74.10 73.22 74.04 74.04 263,125
Oct 5, 2023 73.68 74.07 73.47 73.56 73.56 18,387
Oct 4, 2023 73.12 73.75 72.99 73.47 73.47 52,178
Oct 3, 2023 74.70 74.91 73.53 73.53 73.53 98,116
Oct 2, 2023 76.22 76.26 75.13 75.32 75.32 33,927
Sep 29, 2023 76.41 76.70 76.29 76.44 76.44 34,628
Sep 28, 2023 75.32 75.95 75.07 76.07 76.07 8,586
Sep 27, 2023 75.29 75.49 75.04 75.32 75.32 29,501
Sep 26, 2023 75.63 75.88 75.32 75.32 75.32 14,409
Sep 25, 2023 75.77 76.02 75.21 75.94 75.94 10,867
Sep 22, 2023 75.84 76.29 75.72 75.93 75.93 17,812
Sep 21, 2023 76.95 76.95 76.03 76.08 76.08 18,801
Sep 20, 2023 77.50 78.22 77.50 78.13 78.13 8,178
Sep 19, 2023 77.67 77.98 77.51 77.57 77.57 21,121
Sep 18, 2023 78.06 78.07 77.54 77.93 77.93 34,945
Sep 15, 2023 78.83 78.91 77.73 77.86 77.86 15,298
Sep 14, 2023 77.79 78.53 77.73 78.29 78.29 110,623
Sep 13, 2023 78.30 78.32 77.56 77.88 77.88 16,262
Sep 12, 2023 78.03 78.30 77.82 78.25 78.25 20,443
Sep 11, 2023 78.13 78.57 78.09 78.11 78.11 14,995
Sep 8, 2023 78.14 78.23 77.83 78.24 78.24 9,247
Sep 7, 2023 78.63 78.82 77.80 78.01 78.01 17,408
Sep 6, 2023 78.87 79.80 78.62 78.65 78.65 21,553
Sep 5, 2023 80.29 80.42 79.32 79.58 79.58 21,094
Sep 4, 2023 80.77 80.91 80.30 80.40 80.40 3,285
Sep 1, 2023 80.09 81.04 80.09 80.99 80.99 14,257
Aug 31, 2023 80.13 80.55 80.07 80.52 80.52 21,088
Aug 30, 2023 79.96 80.48 79.72 80.25 80.25 17,907
Aug 29, 2023 78.88 79.44 78.58 79.43 79.43 51,485
Aug 25, 2023 77.81 78.30 77.33 77.81 77.81 8,233
Aug 24, 2023 78.86 79.06 78.34 78.43 78.43 15,091
Aug 23, 2023 78.10 78.25 77.64 78.32 78.32 7,389
Aug 22, 2023 78.24 78.43 77.88 77.90 77.90 13,577
Aug 21, 2023 77.93 78.38 77.68 77.66 77.66 10,172
Aug 18, 2023 77.84 77.97 77.43 77.96 77.96 11,783
Aug 17, 2023 78.87 79.18 78.20 78.57 78.57 56,174
Aug 16, 2023 79.60 79.87 79.39 79.57 79.57 17,255
Aug 15, 2023 80.73 80.73 79.68 79.94 79.94 25,542
Aug 14, 2023 80.55 80.66 79.85 80.39 80.39 16,141
Aug 11, 2023 80.68 80.69 80.19 80.42 80.42 29,673
Aug 10, 2023 80.89 81.59 80.88 81.04 81.04 9,602
Aug 9, 2023 81.12 81.35 80.76 80.69 80.69 17,996
Aug 8, 2023 81.26 81.42 80.24 80.46 80.46 17,453
Aug 7, 2023 81.34 81.71 81.17 81.68 81.68 448,536
Aug 4, 2023 81.26 81.80 80.93 81.78 81.78 24,989
Aug 3, 2023 81.23 81.43 80.66 81.00 81.00 180,143
Aug 2, 2023 81.87 81.99 81.17 81.35 81.35 27,888
Aug 1, 2023 82.37 82.58 81.86 82.07 82.07 20,593
Jul 31, 2023 82.12 82.61 82.12 82.50 82.50 18,609
Jul 28, 2023 81.57 82.50 81.57 82.23 82.23 21,247
Jul 27, 2023 82.64 83.32 82.26 82.34 82.34 109,333
Jul 26, 2023 82.17 82.36 81.96 82.29 82.29 5,668
Jul 25, 2023 82.09 82.36 81.78 82.18 82.18 25,104
Jul 24, 2023 81.86 82.32 81.82 81.95 81.95 6,208
Jul 21, 2023 82.31 82.55 81.87 82.15 82.15 49,453
Jul 20, 2023 82.50 82.75 81.72 81.91 81.91 34,109
Jul 19, 2023 82.28 82.67 81.97 82.32 82.32 64,734
Jul 18, 2023 81.39 82.25 81.24 82.18 82.18 16,757
Jul 17, 2023 80.78 81.33 80.65 81.33 81.33 10,651
Jul 14, 2023 81.50 81.69 80.61 80.79 80.79 23,636
Jul 13, 2023 81.35 81.70 81.09 81.49 81.49 22,565
Jul 12, 2023 80.71 81.80 80.71 81.38 81.38 49,480
Jul 11, 2023 79.92 80.37 79.61 80.17 80.17 45,290
Jul 10, 2023 78.26 79.65 78.26 79.40 79.40 6,983
Jul 7, 2023 77.86 78.98 77.71 78.98 78.98 11,164
Jul 6, 2023 78.44 78.52 77.26 77.26 77.26 92,398
Jul 5, 2023 79.19 79.31 78.79 79.25 79.25 60,558
Jul 4, 2023 79.51 79.62 79.38 79.49 79.49 6,199
Jul 3, 2023 79.12 79.70 79.04 79.59 79.59 24,074
Jun 30, 2023 78.67 79.36 78.67 79.14 79.14 143,732
Jun 29, 2023 77.91 78.47 77.74 78.30 78.30 37,185
Jun 28, 2023 77.82 77.94 77.30 77.49 77.49 38,193
Jun 27, 2023 76.82 77.48 75.40 77.48 77.48 82,921
Jun 26, 2023 76.09 77.01 75.75 76.59 76.59 13,108
Jun 23, 2023 76.58 76.60 75.94 76.25 76.25 12,875
Jun 22, 2023 77.14 77.35 76.50 76.78 76.78 37,955
Jun 21, 2023 77.30 77.55 76.97 77.25 77.25 10,887
Jun 20, 2023 77.76 78.01 77.00 77.11 77.11 16,107
Jun 19, 2023 78.00 78.18 77.76 77.85 77.85 5,844
Jun 16, 2023 78.31 78.70 77.88 77.75 77.75 22,542
Jun 15, 2023 77.57 77.95 77.21 77.94 77.94 10,815
Jun 14, 2023 78.07 78.43 78.07 78.35 78.35 19,101
Jun 13, 2023 77.45 78.20 77.25 78.12 78.12 28,073
Jun 12, 2023 77.11 77.30 76.68 77.05 77.05 37,324
Jun 9, 2023 77.13 77.48 76.71 76.71 76.71 188,687
Jun 8, 2023 77.74 77.85 76.75 77.07 77.07 7,851
Jun 7, 2023 76.31 77.58 76.19 77.58 77.58 10,864
Jun 6, 2023 74.77 76.42 74.74 76.29 76.29 20,489
Jun 5, 2023 75.63 75.79 74.49 74.98 74.98 22,474
Jun 2, 2023 73.59 75.15 73.50 75.21 75.21 14,837
Jun 1, 2023 72.79 73.16 72.39 73.15 73.15 25,303
May 31, 2023 73.34 73.60 72.21 72.26 72.26 24,027
May 30, 2023 74.00 74.16 73.51 73.53 73.53 34,570
May 26, 2023 73.11 73.73 72.78 73.25 73.25 9,134
May 25, 2023 72.94 73.19 72.50 72.58 72.58 8,124
May 24, 2023 73.79 73.87 72.89 73.02 73.02 14,375
May 23, 2023 74.71 74.74 74.18 74.68 74.68 6,706
May 22, 2023 74.10 74.40 73.96 74.43 74.43 13,252
May 19, 2023 74.91 75.20 74.02 74.02 74.02 40,789
May 18, 2023 74.05 74.52 73.81 74.42 74.42 238,192
May 17, 2023 73.02 73.60 72.89 73.60 73.60 149,083
May 16, 2023 73.62 73.92 73.00 73.27 73.27 9,901
May 15, 2023 73.66 73.86 73.42 73.77 73.77 15,918
May 12, 2023 73.43 73.89 73.21 73.21 73.21 12,363
May 11, 2023 73.95 74.23 73.06 73.13 73.13 21,778
May 10, 2023 73.90 74.80 73.45 73.89 73.89 48,595
May 9, 2023 73.91 74.03 73.39 73.76 73.76 17,258
May 5, 2023 73.00 74.05 72.80 73.84 73.84 38,315
May 4, 2023 73.78 74.03 72.49 72.61 72.61 17,666
May 3, 2023 74.14 74.74 74.03 74.48 74.48 22,401
May 2, 2023 75.19 75.41 73.11 73.22 73.22 19,740
Apr 28, 2023 74.34 75.20 73.88 75.10 75.10 16,960
Apr 27, 2023 73.32 73.75 73.32 73.60 73.60 8,550
Apr 26, 2023 73.66 74.03 73.22 73.92 73.92 12,111

Related Tickers