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
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
10th Apr 2026 (Fri) 681.75 681.75 681.75 681.75 110,059
9th Apr 2026 (Thu) 681.75 681.75 681.75 681.75 78,542
8th Apr 2026 (Wed) 681.75 681.75 681.75 681.75 128,053
7th Apr 2026 (Tue) 681.75 681.75 681.75 681.75 46,029
6th Apr 2026 (Mon) 681.75 681.75 681.75 681.75 0
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
FTSE 100 Latest
Value10,443.47
Change11.13