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
10th Jun 2026 (Wed) 728.86 728.86 728.86 728.86 85,363
9th Jun 2026 (Tue) 728.86 728.86 728.86 728.86 198,616
8th Jun 2026 (Mon) 753.64 753.64 753.64 753.64 86,254
5th Jun 2026 (Fri) 753.64 753.64 753.64 753.64 275,347
4th Jun 2026 (Thu) 753.64 753.64 753.64 753.64 112,130
3rd Jun 2026 (Wed) 753.64 753.64 753.64 753.64 51,733
2nd Jun 2026 (Tue) 753.64 753.64 753.64 753.64 54,302
1st Jun 2026 (Mon) 753.64 753.64 753.64 753.64 87,847
29th May 2026 (Fri) 753.64 753.64 753.64 753.64 98,732
28th May 2026 (Thu) 753.64 753.64 753.64 753.64 154,160
27th May 2026 (Wed) 739.62 739.62 739.62 739.62 182,311
26th May 2026 (Tue) 739.62 739.62 739.62 739.62 54,512
25th May 2026 (Mon) 739.62 739.62 739.62 739.62 0
22nd May 2026 (Fri) 739.62 739.62 739.62 739.62 82,877
21st May 2026 (Thu) 739.62 739.62 739.62 739.62 80,237
20th May 2026 (Wed) 696.66862 696.66862 696.66862 696.66862 208,727
19th May 2026 (Tue) 696.66862 696.66862 696.66862 696.66862 60,623
18th May 2026 (Mon) 696.66862 696.66862 696.66862 696.66862 126,450
15th May 2026 (Fri) 696.66862 696.66862 696.66862 696.66862 133,949
14th May 2026 (Thu) 696.66862 696.66862 696.66862 696.66862 129,469
13th May 2026 (Wed) 696.66862 696.66862 696.66862 696.66862 56,613
12th May 2026 (Tue) 696.66862 696.66862 696.66862 696.66862 92,979
11th May 2026 (Mon) 696.66862 696.66862 696.66862 696.66862 104,048
8th May 2026 (Fri) 696.66862 696.66862 696.66862 696.66862 116,960
7th May 2026 (Thu) 696.66862 696.66862 696.66862 696.66862 198,721
6th May 2026 (Wed) 696.66862 696.66862 696.66862 696.66862 43,805
5th May 2026 (Tue) 696.66862 696.66862 696.66862 696.66862 166,665
4th May 2026 (Mon) 696.66862 696.66862 696.66862 696.66862 0
1st May 2026 (Fri) 696.66862 696.66862 696.66862 696.66862 66,452
30th Apr 2026 (Thu) 696.66862 696.66862 696.66862 696.66862 75,446
29th Apr 2026 (Wed) 696.66862 696.66862 696.66862 696.66862 75,227
28th Apr 2026 (Tue) 696.66862 696.66862 696.66862 696.66862 55,353
27th Apr 2026 (Mon) 696.66862 696.66862 696.66862 696.66862 90,373
24th Apr 2026 (Fri) 696.66862 696.66862 696.66862 696.66862 77,043
23rd Apr 2026 (Thu) 696.66862 696.66862 696.66862 696.66862 141,337
22nd Apr 2026 (Wed) 696.66862 696.66862 696.66862 696.66862 49,425
21st Apr 2026 (Tue) 696.66862 696.66862 696.66862 696.66862 160,740
20th Apr 2026 (Mon) 696.66862 696.66862 696.66862 696.66862 77,369
17th Apr 2026 (Fri) 696.66862 696.66862 696.66862 696.66862 63,714
16th Apr 2026 (Thu) 696.66862 696.66862 696.66862 696.66862 35,471
15th Apr 2026 (Wed) 696.66862 696.66862 696.66862 696.66862 162,767
14th Apr 2026 (Tue) 681.75 681.75 681.75 681.75 46,303
13th Apr 2026 (Mon) 681.75 681.75 681.75 681.75 44,007
FTSE 100 Latest
Value10,254.81
Change27.48