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 Jun 2025 (Fri) 546.56305 546.56305 546.56305 546.56305 283,296
5th Jun 2025 (Thu) 546.56305 546.56305 546.56305 546.56305 185,347
4th Jun 2025 (Wed) 546.56305 546.56305 546.56305 546.56305 105,079
3rd Jun 2025 (Tue) 546.56305 546.56305 546.56305 546.56305 79,972
2nd Jun 2025 (Mon) 546.56305 546.56305 546.56305 546.56305 215,018
30th May 2025 (Fri) 546.56305 546.56305 546.56305 546.56305 82,839
29th May 2025 (Thu) 546.56305 546.56305 546.56305 546.56305 88,765
28th May 2025 (Wed) 546.56305 546.56305 546.56305 546.56305 63,463
27th May 2025 (Tue) 546.56305 546.56305 546.56305 546.56305 65,900
26th May 2025 (Mon) 546.56305 546.56305 546.56305 546.56305 300
23rd May 2025 (Fri) 546.56305 546.56305 546.56305 546.56305 63,939
22nd May 2025 (Thu) 546.56305 546.56305 546.56305 546.56305 82,397
21st May 2025 (Wed) 546.56305 546.56305 546.56305 546.56305 103,581
20th May 2025 (Tue) 546.56305 546.56305 546.56305 546.56305 57,002
19th May 2025 (Mon) 546.56305 546.56305 546.56305 546.56305 92,560
16th May 2025 (Fri) 546.56305 546.56305 546.56305 546.56305 42,423
15th May 2025 (Thu) 546.56305 546.56305 546.56305 546.56305 81,262
14th May 2025 (Wed) 546.56305 546.56305 546.56305 546.56305 43,726
13th May 2025 (Tue) 546.56305 546.56305 546.56305 546.56305 139,258
12th May 2025 (Mon) 546.56305 546.56305 546.56305 546.56305 120,676
9th May 2025 (Fri) 546.56305 546.56305 546.56305 546.56305 67,304
8th May 2025 (Thu) 546.56305 546.56305 546.56305 546.56305 70,361
7th May 2025 (Wed) 546.56305 546.56305 546.56305 546.56305 92,411
6th May 2025 (Tue) 546.56305 546.56305 546.56305 546.56305 63,313
5th May 2025 (Mon) 546.56305 546.56305 546.56305 546.56305 56,710
2nd May 2025 (Fri) 546.56305 546.56305 546.56305 546.56305 62,361
1st May 2025 (Thu) 546.56305 546.56305 546.56305 546.56305 66,984
30th Apr 2025 (Wed) 546.56305 546.56305 546.56305 546.56305 59,772
29th Apr 2025 (Tue) 546.56305 546.56305 546.56305 546.56305 75,232
28th Apr 2025 (Mon) 546.56305 546.56305 546.56305 546.56305 77,064
25th Apr 2025 (Fri) 546.56305 546.56305 546.56305 546.56305 43,809
24th Apr 2025 (Thu) 553.87776 553.87776 553.87776 553.87776 75,063
23rd Apr 2025 (Wed) 553.87776 553.87776 553.87776 553.87776 88,098
22nd Apr 2025 (Tue) 553.87776 553.87776 553.87776 553.87776 90,201
21st Apr 2025 (Mon) 553.87776 553.87776 553.87776 553.87776 0
18th Apr 2025 (Fri) 553.87776 553.87776 553.87776 553.87776 0
17th Apr 2025 (Thu) 553.87776 553.87776 553.87776 553.87776 72,914
16th Apr 2025 (Wed) 553.87776 553.87776 553.87776 553.87776 90,567
15th Apr 2025 (Tue) 553.87776 553.87776 553.87776 553.87776 64,452
14th Apr 2025 (Mon) 553.87776 553.87776 553.87776 553.87776 80,904
11th Apr 2025 (Fri) 553.87776 553.87776 553.87776 553.87776 109,252
10th Apr 2025 (Thu) 553.87776 553.87776 553.87776 553.87776 189,105
9th Apr 2025 (Wed) 553.87776 553.87776 553.87776 553.87776 187,057
8th Apr 2025 (Tue) 553.87776 553.87776 553.87776 553.87776 181,103
FTSE 100 Latest
Value8,837.91
Change26.87