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

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 201955.4855.5055.4555.4555.451,543
Jun 26, 201955.2855.5355.2855.3255.3212,422
Jun 25, 201955.4555.6355.4555.5455.5435,962
Jun 24, 201956.1656.1655.8755.9755.9743,838
Jun 21, 201956.3056.3856.0456.1956.196,373
Jun 20, 201956.3556.7056.1856.1956.1925,630
Jun 19, 201956.2056.2055.7655.9155.918,981
Jun 18, 201955.4856.1655.1755.9755.9714,474
Jun 17, 201955.3655.5355.0855.3355.3311,535
Jun 14, 201955.3055.5755.2255.2855.287,650
Jun 13, 201955.3555.4955.1955.4255.4217,631
Jun 12, 201955.2555.2555.1155.1055.1025,696
Jun 11, 201955.0555.6455.0555.4255.4213,485
Jun 10, 201955.1155.5055.0155.4155.4114,709
Jun 07, 201955.0855.2254.7554.8854.8815,101
Jun 06, 201954.5554.8554.3654.3854.388,982
Jun 05, 201954.2454.5253.6254.1554.1522,524
Jun 04, 201953.3053.7853.1053.7853.7821,690
Jun 03, 201952.0953.1452.0852.8652.8645,576
May 31, 201952.6352.8152.3852.8152.8127,603
May 30, 201953.3153.5553.2353.2253.225,232
May 29, 201952.9553.2852.9353.0853.0835,003
May 28, 201954.1654.4453.8753.9753.9710,884
May 24, 201954.0354.4453.8253.8753.8717,219
May 23, 201954.7054.7053.8254.0154.019,555
May 22, 201955.0355.0954.7154.7454.7417,950
May 21, 201954.3255.1854.3255.1355.1314,658
May 20, 201954.9455.3354.3754.6554.6516,514
May 17, 201955.0155.5554.9355.3555.3535,253
May 16, 201954.9955.7454.7455.7055.7020,417
May 15, 201955.1555.5054.3755.0555.0522,595
May 14, 201954.5755.0254.4754.9254.9225,960
May 13, 201955.2355.5654.5154.5154.5117,851
May 10, 201956.0056.0054.9455.1755.1725,555
May 09, 201955.4856.1255.2355.2355.239,284
May 08, 201956.6656.6755.9956.3856.3819,688
May 07, 201957.1357.5256.1956.5856.5852,466
May 03, 201956.7657.2556.4257.0857.0831,896
May 02, 201956.9456.9456.1456.1756.1717,139
May 01, 201957.6757.6756.8956.9656.9624,165
Apr 30, 201957.2557.3556.6156.8556.8514,261
Apr 29, 201957.2057.4057.1457.3157.3119,694
Apr 26, 201956.5057.1556.5057.1057.1027,358
Apr 25, 201957.1957.4956.3456.7356.7326,321
Apr 24, 201957.1457.6156.7857.5157.51596,756
Apr 23, 201956.4257.1256.1457.0357.0323,560
Apr 18, 201956.0556.9156.0556.4356.4314,728
Apr 17, 201956.9457.3856.6556.6356.6324,556
Apr 16, 201956.9357.4056.6656.8856.8817,293
Apr 15, 201957.3057.3056.8656.9956.9920,414
Apr 12, 201956.8756.9556.6056.7456.7412,764
Apr 11, 201956.3556.6256.2656.5356.5315,508
Apr 10, 201956.3156.3155.9256.1056.109,812
Apr 09, 201956.0856.5256.0256.1356.1331,187
Apr 08, 201956.4356.4456.0356.3556.3518,100
Apr 05, 201956.1556.5356.1056.4556.4532,167
Apr 04, 201955.4656.0955.4655.8755.8721,675
Apr 03, 201955.3356.0755.3355.8755.8718,972
Apr 02, 201955.6055.7655.3455.4955.4949,334
Apr 01, 201954.9955.6154.9955.3855.385,399
Mar 29, 201954.9755.2454.8254.9054.908,658
Mar 28, 201954.1754.7954.1754.2954.2928,097
Mar 27, 201954.2654.7053.8654.1954.1939,269
Mar 26, 201954.0954.5753.8954.1754.1714,940
Mar 25, 201953.9153.9153.3653.8353.8393,154
Mar 22, 201955.3355.3453.8953.8553.8520,893
Mar 21, 201954.3755.4354.2455.2455.2415,716
Mar 20, 201954.9955.0754.3854.4354.4328,381
Mar 19, 201955.3455.6255.2255.4755.4728,704
Mar 18, 201954.9755.6054.8455.0155.0122,573
Mar 15, 201954.8855.4154.7355.1055.10125,573
Mar 14, 201954.9555.1154.4654.8854.8814,202
Mar 13, 201954.6055.1554.6055.0155.0120,421
Mar 12, 201954.6954.8354.4854.7454.7424,719
Mar 11, 201954.1154.4453.8554.4054.4036,966
Mar 08, 201953.5053.9753.3453.7053.7032,302
Mar 07, 201954.6754.6753.9154.2454.2426,259
Mar 06, 201955.0655.3054.8154.9054.909,253
Mar 05, 201955.4755.6155.2455.3155.3115,148
Mar 04, 201955.5255.8955.4055.3955.3916,125
Mar 01, 201955.8755.8755.4355.4355.4315,735
Feb 28, 201955.6655.6655.2055.4655.469,761
Feb 27, 201955.3355.4555.2255.3755.3710,746
Feb 26, 201955.5155.9455.5155.7455.7413,087
Feb 25, 201956.1356.3556.0456.2056.2019,973
Feb 22, 201955.5555.9655.5455.8855.8845,926
Feb 21, 201955.7855.8855.4555.4555.4530,939
Feb 20, 201955.3755.5655.3655.5655.5621,767
Feb 19, 201955.3855.3855.1755.3655.3616,369
Feb 18, 201955.2155.4655.0655.3955.3910,014
Feb 15, 201954.1255.3154.1255.2655.2674,558
Feb 14, 201955.2555.2554.4254.7154.7115,005
Feb 13, 201954.3254.8154.2854.5454.5425,806
Feb 12, 201954.6054.6053.9254.5854.588,701
Feb 11, 201953.9353.9353.5553.7753.7726,472
Feb 08, 201953.3753.6953.1853.1853.1826,800
Feb 07, 201953.7053.8453.1453.1453.1445,996
Feb 06, 201953.8154.0753.6953.8253.8221,821
Feb 05, 201953.7053.9853.5453.8353.8336,036
Feb 04, 201953.4953.4953.0853.3553.356,776
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...