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
8th Jul 2025 (Tue) 546.56305 546.56305 546.56305 546.56305 89,316
7th Jul 2025 (Mon) 546.56305 546.56305 546.56305 546.56305 119,942
4th Jul 2025 (Fri) 546.56305 546.56305 546.56305 546.56305 100
3rd Jul 2025 (Thu) 546.56305 546.56305 546.56305 546.56305 132,769
2nd Jul 2025 (Wed) 546.56305 546.56305 546.56305 546.56305 104,705
1st Jul 2025 (Tue) 546.56305 546.56305 546.56305 546.56305 54,369
30th Jun 2025 (Mon) 546.56305 546.56305 546.56305 546.56305 72,713
27th Jun 2025 (Fri) 546.56305 546.56305 546.56305 546.56305 88,711
26th Jun 2025 (Thu) 546.56305 546.56305 546.56305 546.56305 55,678
25th Jun 2025 (Wed) 546.56305 546.56305 546.56305 546.56305 260,528
24th Jun 2025 (Tue) 546.56305 546.56305 546.56305 546.56305 89,346
23rd Jun 2025 (Mon) 546.56305 546.56305 546.56305 546.56305 84,812
20th Jun 2025 (Fri) 546.56305 546.56305 546.56305 546.56305 134,475
19th Jun 2025 (Thu) 546.56305 546.56305 546.56305 546.56305 1,500
18th Jun 2025 (Wed) 546.56305 546.56305 546.56305 546.56305 130,332
17th Jun 2025 (Tue) 546.56305 546.56305 546.56305 546.56305 235,641
16th Jun 2025 (Mon) 546.56305 546.56305 546.56305 546.56305 143,719
13th Jun 2025 (Fri) 546.56305 546.56305 546.56305 546.56305 156,616
12th Jun 2025 (Thu) 546.56305 546.56305 546.56305 546.56305 81,492
11th Jun 2025 (Wed) 546.56305 546.56305 546.56305 546.56305 125,341
10th Jun 2025 (Tue) 546.56305 546.56305 546.56305 546.56305 80,122
9th Jun 2025 (Mon) 546.56305 546.56305 546.56305 546.56305 91,822
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
FTSE 100 Latest
Value8,863.10
Change8.92