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
12th Mar 2026 (Thu) 681.75 681.75 681.75 681.75 298,522
11th Mar 2026 (Wed) 681.75 681.75 681.75 681.75 143,556
10th Mar 2026 (Tue) 681.75 681.75 681.75 681.75 126,108
9th Mar 2026 (Mon) 681.75 681.75 681.75 681.75 111,772
6th Mar 2026 (Fri) 681.75 681.75 681.75 681.75 143,262
5th Mar 2026 (Thu) 681.75 681.75 681.75 681.75 411,946
4th Mar 2026 (Wed) 681.75 681.75 681.75 681.75 162,795
3rd Mar 2026 (Tue) 681.75 681.75 681.75 681.75 429,377
2nd Mar 2026 (Mon) 681.75 681.75 681.75 681.75 154,798
27th Feb 2026 (Fri) 681.75 681.75 681.75 681.75 191,970
26th Feb 2026 (Thu) 681.75 681.75 681.75 681.75 315,331
25th Feb 2026 (Wed) 681.75 681.75 681.75 681.75 51,644
24th Feb 2026 (Tue) 681.75 681.75 681.75 681.75 127,496
23rd Feb 2026 (Mon) 681.75 681.75 681.75 681.75 211,027
20th Feb 2026 (Fri) 681.75 681.75 681.75 681.75 137,526
19th Feb 2026 (Thu) 681.75 681.75 681.75 681.75 123,909
18th Feb 2026 (Wed) 681.75 681.75 681.75 681.75 103,915
17th Feb 2026 (Tue) 681.75 681.75 681.75 681.75 192,513
16th Feb 2026 (Mon) 681.75 681.75 681.75 681.75 300
13th Feb 2026 (Fri) 690.76 690.76 690.76 690.76 102,081
12th Feb 2026 (Thu) 690.76 690.76 690.76 690.76 152,451
11th Feb 2026 (Wed) 690.76 690.76 690.76 690.76 66,368
10th Feb 2026 (Tue) 690.76 690.76 690.76 690.76 53,863
9th Feb 2026 (Mon) 690.76 690.76 690.76 690.76 79,250
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
FTSE 100 Latest
Value10,305.15
Change-48.62