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
3rd Apr 2026 (Fri) 681.75 681.75 681.75 681.75 0
2nd Apr 2026 (Thu) 681.75 681.75 681.75 681.75 252,919
1st Apr 2026 (Wed) 681.75 681.75 681.75 681.75 48,915
31st Mar 2026 (Tue) 681.75 681.75 681.75 681.75 274,179
30th Mar 2026 (Mon) 681.75 681.75 681.75 681.75 98,952
27th Mar 2026 (Fri) 681.75 681.75 681.75 681.75 229,996
26th Mar 2026 (Thu) 681.75 681.75 681.75 681.75 158,372
25th Mar 2026 (Wed) 681.75 681.75 681.75 681.75 172,247
24th Mar 2026 (Tue) 681.75 681.75 681.75 681.75 153,257
23rd Mar 2026 (Mon) 681.75 681.75 681.75 681.75 129,613
20th Mar 2026 (Fri) 681.75 681.75 681.75 681.75 131,474
19th Mar 2026 (Thu) 681.75 681.75 681.75 681.75 141,488
18th Mar 2026 (Wed) 681.75 681.75 681.75 681.75 41,764
17th Mar 2026 (Tue) 681.75 681.75 681.75 681.75 214,306
16th Mar 2026 (Mon) 681.75 681.75 681.75 681.75 141,821
13th Mar 2026 (Fri) 681.75 681.75 681.75 681.75 155,886
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
FTSE 100 Latest
Value10,436.29
Change71.50