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
7th Aug 2026 (Fri) 743.22 743.22 743.22 743.22 29,789
6th Aug 2026 (Thu) 743.22 743.22 743.22 743.22 46,872
5th Aug 2026 (Wed) 743.22 743.22 743.22 743.22 152,029
4th Aug 2026 (Tue) 743.22 743.22 743.22 743.22 94,276
3rd Aug 2026 (Mon) 743.22 743.22 743.22 743.22 63,283
31st Jul 2026 (Fri) 743.22 743.22 743.22 743.22 118,521
30th Jul 2026 (Thu) 750.01 750.01 750.01 750.01 122,776
29th Jul 2026 (Wed) 750.01 750.01 750.01 750.01 74,313
28th Jul 2026 (Tue) 750.01 750.01 750.01 750.01 35,874
27th Jul 2026 (Mon) 750.01 750.01 750.01 750.01 55,296
24th Jul 2026 (Fri) 750.01 750.01 750.01 750.01 35,821
23rd Jul 2026 (Thu) 750.01 750.01 750.01 750.01 53,921
22nd Jul 2026 (Wed) 750.01 750.01 750.01 750.01 23,526
21st Jul 2026 (Tue) 753.27 753.27 753.27 753.27 76,634
20th Jul 2026 (Mon) 753.27 753.27 753.27 753.27 51,055
17th Jul 2026 (Fri) 753.27 753.27 753.27 753.27 76,391
16th Jul 2026 (Thu) 753.27 753.27 753.27 753.27 31,468
15th Jul 2026 (Wed) 751.27032 751.27032 751.27032 751.27032 56,262
14th Jul 2026 (Tue) 751.27032 751.27032 751.27032 751.27032 67,913
13th Jul 2026 (Mon) 751.27032 751.27032 751.27032 751.27032 378,885
10th Jul 2026 (Fri) 751.27032 751.27032 751.27032 751.27032 161,749
9th Jul 2026 (Thu) 751.27032 751.27032 751.27032 751.27032 144,096
8th Jul 2026 (Wed) 751.27032 751.27032 751.27032 751.27032 317,838
7th Jul 2026 (Tue) 751.27032 751.27032 751.27032 751.27032 75,452
6th Jul 2026 (Mon) 751.27032 751.27032 751.27032 751.27032 50,521
3rd Jul 2026 (Fri) 751.27032 751.27032 751.27032 751.27032 2,200
2nd Jul 2026 (Thu) 751.27032 751.27032 751.27032 751.27032 54,470
1st Jul 2026 (Wed) 751.27032 751.27032 751.27032 751.27032 58,661
30th Jun 2026 (Tue) 751.27032 751.27032 751.27032 751.27032 66,931
29th Jun 2026 (Mon) 751.27032 751.27032 751.27032 751.27032 94,092
26th Jun 2026 (Fri) 751.27032 751.27032 751.27032 751.27032 78,710
25th Jun 2026 (Thu) 751.27032 751.27032 751.27032 751.27032 106,684
24th Jun 2026 (Wed) 751.27032 751.27032 751.27032 751.27032 77,112
23rd Jun 2026 (Tue) 751.27032 751.27032 751.27032 751.27032 89,131
22nd Jun 2026 (Mon) 751.27032 751.27032 751.27032 751.27032 44,251
19th Jun 2026 (Fri) 751.27032 751.27032 751.27032 751.27032 0
18th Jun 2026 (Thu) 751.27032 751.27032 751.27032 751.27032 119,892
17th Jun 2026 (Wed) 751.27032 751.27032 751.27032 751.27032 50,462
16th Jun 2026 (Tue) 751.27032 751.27032 751.27032 751.27032 54,950
15th Jun 2026 (Mon) 728.86 728.86 728.86 728.86 162,862
12th Jun 2026 (Fri) 728.86 728.86 728.86 728.86 112,424
11th Jun 2026 (Thu) 728.86 728.86 728.86 728.86 106,992
10th Jun 2026 (Wed) 728.86 728.86 728.86 728.86 85,363
FTSE 100 Latest
Value10,901.09
Change33.20