Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lyx S&p 500 Etf (0E05) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 275.525 275.525 275.45 276.10 823
13th Mar 2025 (Thu) 276.25 276.25 262.45 276.10 9
12th Mar 2025 (Wed) 277.35 289.25 277.35 279.925 10
11th Mar 2025 (Tue) 279.05 279.05 279.05 279.05 20
10th Mar 2025 (Mon) 294.575 294.575 284.10 284.10 18,524
7th Mar 2025 (Fri) 285.15 285.15 285.00 285.00 18,127
6th Mar 2025 (Thu) 288.25 288.25 285.35 285.35 228
5th Mar 2025 (Wed) 287.925 287.925 287.825 287.825 3,603
4th Mar 2025 (Tue) 289.825 289.875 275.35 284.20 0
3rd Mar 2025 (Mon) 295.725 295.775 280.95 295.775 0
28th Feb 2025 (Fri) 291.00 291.00 276.45 291.00 0
27th Feb 2025 (Thu) 296.30 296.30 296.15 296.15 100
26th Feb 2025 (Wed) 296.15 296.15 296.10 296.10 0
25th Feb 2025 (Tue) 295.575 295.625 295.575 295.625 0
24th Feb 2025 (Mon) 299.10 299.10 299.10 299.10 0
21st Feb 2025 (Fri) 302.875 302.925 302.875 302.925 0
20th Feb 2025 (Thu) 303.20 303.25 303.20 303.25 0
19th Feb 2025 (Wed) 303.725 303.775 303.725 303.775 133
18th Feb 2025 (Tue) 303.925 303.925 303.925 303.925 0
17th Feb 2025 (Mon) 303.10 303.10 303.10 303.10 0
14th Feb 2025 (Fri) 303.10 303.10 303.10 303.10 77
13th Feb 2025 (Thu) 299.925 299.925 299.925 299.925 0
12th Feb 2025 (Wed) 300.45 300.45 300.45 300.45 0
11th Feb 2025 (Tue) 299.35 299.35 299.30 299.30 3,432
10th Feb 2025 (Mon) 299.30 299.30 299.20 299.20 0
7th Feb 2025 (Fri) 301.15 301.15 301.10 301.10 1,786
6th Feb 2025 (Thu) 300.675 300.675 300.675 300.675 0
5th Feb 2025 (Wed) 297.675 300.575 282.80 297.525 0
4th Feb 2025 (Tue) 296.575 299.775 281.75 299.775 75
3rd Feb 2025 (Mon) 293.775 293.875 293.775 293.875 0
31st Jan 2025 (Fri) 301.875 301.875 301.875 301.875 23,488
30th Jan 2025 (Thu) 300.35 300.40 299.575 300.20 0
29th Jan 2025 (Wed) 300.875 300.875 300.875 300.875 0
28th Jan 2025 (Tue) 298.20 298.20 298.20 298.20 5
27th Jan 2025 (Mon) 297.40 297.40 297.25 297.25 0
24th Jan 2025 (Fri) 302.775 302.775 302.775 302.775 0
23rd Jan 2025 (Thu) 301.05 301.05 301.00 301.00 0
22nd Jan 2025 (Wed) 300.40 300.575 300.40 300.575 0
21st Jan 2025 (Tue) 298.00 298.00 297.725 297.725 0
20th Jan 2025 (Mon) 297.525 297.525 297.525 297.525 0
17th Jan 2025 (Fri) 294.725 294.825 294.725 294.825 167
16th Jan 2025 (Thu) 296.25 296.25 296.00 296.00 69,320
15th Jan 2025 (Wed) 289.675 294.10 289.625 294.10 50
14th Jan 2025 (Tue) 290.20 290.30 290.20 290.30 77,155
FTSE 100 Latest
Value8,594.45
Change51.89