Close
Company Search
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!

Spdr S&p 500 Et (0KZC) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 690.76 690.76 690.76 690.76 117,296
5th Feb 2026 (Thu) 690.76 690.76 690.76 690.76 139,013
4th Feb 2026 (Wed) 690.76 690.76 690.76 690.76 174,633
3rd Feb 2026 (Tue) 690.76 690.76 690.76 690.76 164,609
2nd Feb 2026 (Mon) 695.24 695.24 695.24 695.24 103,560
30th Jan 2026 (Fri) 695.24 695.24 695.24 695.24 211,480
29th Jan 2026 (Thu) 695.24 695.24 695.24 695.24 291,295
28th Jan 2026 (Wed) 695.24 695.24 695.24 695.24 89,290
27th Jan 2026 (Tue) 689.79 689.79 689.79 689.79 73,863
26th Jan 2026 (Mon) 689.79 689.79 689.79 689.79 79,044
23rd Jan 2026 (Fri) 689.79 689.79 689.79 689.79 175,434
22nd Jan 2026 (Thu) 689.79 689.79 689.79 689.79 83,937
21st Jan 2026 (Wed) 691.66 691.66 691.66 691.66 85,022
20th Jan 2026 (Tue) 691.66 691.66 691.66 691.66 106,605
19th Jan 2026 (Mon) 691.66 691.66 691.66 691.66 100
16th Jan 2026 (Fri) 687.96 687.96 687.96 687.96 74,065
15th Jan 2026 (Thu) 687.96 687.96 687.96 687.96 138,093
14th Jan 2026 (Wed) 687.96 687.96 687.96 687.96 150,100
13th Jan 2026 (Tue) 687.96 687.96 687.96 687.96 146,573
12th Jan 2026 (Mon) 687.96 687.96 687.96 687.96 292,552
9th Jan 2026 (Fri) 687.96 687.96 687.96 687.96 138,099
8th Jan 2026 (Thu) 687.96 687.96 687.96 687.96 113,089
7th Jan 2026 (Wed) 687.96 687.96 687.96 687.96 88,389
6th Jan 2026 (Tue) 687.96 687.96 687.96 687.96 168,675
5th Jan 2026 (Mon) 687.96 687.96 687.96 687.96 77,463
2nd Jan 2026 (Fri) 687.96 687.96 687.96 687.96 100,339
1st Jan 2026 (Thu) 687.96 687.96 687.96 687.96 0
31st Dec 2025 (Wed) 687.96 687.96 687.96 687.96 15,230
30th Dec 2025 (Tue) 687.96 687.96 687.96 687.96 20,458
29th Dec 2025 (Mon) 687.96 687.96 687.96 687.96 22,365
26th Dec 2025 (Fri) 687.96 687.96 687.96 687.96 0
25th Dec 2025 (Thu) 687.96 687.96 687.96 687.96 0
24th Dec 2025 (Wed) 687.96 687.96 687.96 687.96 19,234
23rd Dec 2025 (Tue) 643.29 643.29 643.29 643.29 43,783
22nd Dec 2025 (Mon) 643.29 643.29 643.29 643.29 67,444
19th Dec 2025 (Fri) 643.29 643.29 643.29 643.29 73,671
18th Dec 2025 (Thu) 643.29 643.29 643.29 643.29 91,964
17th Dec 2025 (Wed) 643.29 643.29 643.29 643.29 90,261
16th Dec 2025 (Tue) 643.29 643.29 643.29 643.29 215,798
15th Dec 2025 (Mon) 643.29 643.29 643.29 643.29 112,536
12th Dec 2025 (Fri) 643.29 643.29 643.29 643.29 179,411
11th Dec 2025 (Thu) 643.29 643.29 643.29 643.29 103,741
10th Dec 2025 (Wed) 643.29 643.29 643.29 643.29 57,238
9th Dec 2025 (Tue) 643.29 643.29 643.29 643.29 78,747
8th Dec 2025 (Mon) 643.29 643.29 643.29 643.29 47,560
FTSE 100 Latest
Value10,369.75
Change60.53