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
28th Nov 2025 (Fri) 643.29 643.29 643.29 643.29 112,646
27th Nov 2025 (Thu) 643.29 643.29 643.29 643.29 500
26th Nov 2025 (Wed) 643.29 643.29 643.29 643.29 78,036
25th Nov 2025 (Tue) 643.29 643.29 643.29 643.29 152,010
24th Nov 2025 (Mon) 643.29 643.29 643.29 643.29 115,104
21st Nov 2025 (Fri) 643.29 643.29 643.29 643.29 133,454
20th Nov 2025 (Thu) 643.29 643.29 643.29 643.29 139,340
19th Nov 2025 (Wed) 643.29 643.29 643.29 643.29 91,434
18th Nov 2025 (Tue) 643.29 643.29 643.29 643.29 365,143
17th Nov 2025 (Mon) 643.29 643.29 643.29 643.29 118,357
14th Nov 2025 (Fri) 643.29 643.29 643.29 643.29 63,677
13th Nov 2025 (Thu) 643.29 643.29 643.29 643.29 91,862
12th Nov 2025 (Wed) 643.29 643.29 643.29 643.29 74,530
11th Nov 2025 (Tue) 643.29 643.29 643.29 643.29 36,889
10th Nov 2025 (Mon) 643.29 643.29 643.29 643.29 51,284
7th Nov 2025 (Fri) 643.29 643.29 643.29 643.29 60,678
6th Nov 2025 (Thu) 643.29 643.29 643.29 643.29 51,654
5th Nov 2025 (Wed) 643.29 643.29 643.29 643.29 76,619
4th Nov 2025 (Tue) 643.29 643.29 643.29 643.29 137,241
3rd Nov 2025 (Mon) 643.29 643.29 643.29 643.29 56,977
31st Oct 2025 (Fri) 643.29 643.29 643.29 643.29 56,703
30th Oct 2025 (Thu) 643.29 643.29 643.29 643.29 44,323
29th Oct 2025 (Wed) 643.29 643.29 643.29 643.29 46,904
28th Oct 2025 (Tue) 643.29 643.29 643.29 643.29 104,189
27th Oct 2025 (Mon) 643.29 643.29 643.29 643.29 198,200
24th Oct 2025 (Fri) 643.29 643.29 643.29 643.29 83,009
23rd Oct 2025 (Thu) 643.29 643.29 643.29 643.29 85,869
22nd Oct 2025 (Wed) 643.29 643.29 643.29 643.29 144,230
21st Oct 2025 (Tue) 643.29 643.29 643.29 643.29 51,469
20th Oct 2025 (Mon) 643.29 643.29 643.29 643.29 82,065
17th Oct 2025 (Fri) 643.29 643.29 643.29 643.29 193,564
16th Oct 2025 (Thu) 643.29 643.29 643.29 643.29 121,900
15th Oct 2025 (Wed) 643.29 643.29 643.29 643.29 88,324
14th Oct 2025 (Tue) 643.29 643.29 643.29 643.29 74,984
13th Oct 2025 (Mon) 643.29 643.29 643.29 643.29 169,612
10th Oct 2025 (Fri) 643.29 643.29 643.29 643.29 86,980
9th Oct 2025 (Thu) 643.29 643.29 643.29 643.29 88,958
8th Oct 2025 (Wed) 643.29 643.29 643.29 643.29 48,723
7th Oct 2025 (Tue) 643.29 643.29 643.29 643.29 74,628
6th Oct 2025 (Mon) 643.29 643.29 643.29 643.29 94,558
3rd Oct 2025 (Fri) 643.29 643.29 643.29 643.29 90,184
2nd Oct 2025 (Thu) 643.29 643.29 643.29 643.29 75,799
1st Oct 2025 (Wed) 643.29 643.29 643.29 643.29 125,695
30th Sep 2025 (Tue) 643.29 643.29 643.29 643.29 154,715
29th Sep 2025 (Mon) 643.29 643.29 643.29 643.29 76,413
FTSE 100 Latest
Value9,720.51
Change26.58