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
28th Sep 2026 (Mon) 765.33 765.33 765.33 765.33 36,729
25th Sep 2026 (Fri) 770.05 770.05 770.05 770.05 91,283
24th Sep 2026 (Thu) 770.05 770.05 770.05 770.05 126,439
23rd Sep 2026 (Wed) 770.05 770.05 770.05 770.05 61,382
22nd Sep 2026 (Tue) 770.05 770.05 770.05 770.05 67,148
21st Sep 2026 (Mon) 770.05 770.05 770.05 770.05 61,381
18th Sep 2026 (Fri) 761.63834 761.63834 761.63834 761.63834 27,577
17th Sep 2026 (Thu) 761.63834 761.63834 761.63834 761.63834 164,908
16th Sep 2026 (Wed) 760.61611 760.61611 760.61611 760.61611 23,377
15th Sep 2026 (Tue) 761.61 761.61 761.61 761.61 38,417
14th Sep 2026 (Mon) 761.61 761.61 761.61 761.61 53,538
11th Sep 2026 (Fri) 761.61 761.61 761.61 761.61 36,405
10th Sep 2026 (Thu) 761.61 761.61 761.61 761.61 42,445
9th Sep 2026 (Wed) 761.61 761.61 761.61 761.61 49,873
8th Sep 2026 (Tue) 769.84 769.84 769.84 769.84 28,011
7th Sep 2026 (Mon) 769.84 769.84 769.84 769.84 0
4th Sep 2026 (Fri) 743.22 743.22 743.22 743.22 46,901
3rd Sep 2026 (Thu) 743.22 743.22 743.22 743.22 50,503
2nd Sep 2026 (Wed) 743.22 743.22 743.22 743.22 27,738
1st Sep 2026 (Tue) 743.22 743.22 743.22 743.22 111,663
31st Aug 2026 (Mon) 743.22 743.22 743.22 743.22 0
28th Aug 2026 (Fri) 743.22 743.22 743.22 743.22 90,621
27th Aug 2026 (Thu) 743.22 743.22 743.22 743.22 54,670
26th Aug 2026 (Wed) 743.22 743.22 743.22 743.22 77,706
25th Aug 2026 (Tue) 743.22 743.22 743.22 743.22 29,698
24th Aug 2026 (Mon) 743.22 743.22 743.22 743.22 35,218
21st Aug 2026 (Fri) 743.22 743.22 743.22 743.22 23,848
20th Aug 2026 (Thu) 743.22 743.22 743.22 743.22 23,788
19th Aug 2026 (Wed) 743.22 743.22 743.22 743.22 61,563
18th Aug 2026 (Tue) 743.22 743.22 743.22 743.22 96,052
17th Aug 2026 (Mon) 743.22 743.22 743.22 743.22 27,908
14th Aug 2026 (Fri) 743.22 743.22 743.22 743.22 15,492
13th Aug 2026 (Thu) 743.22 743.22 743.22 743.22 88,665
12th Aug 2026 (Wed) 743.22 743.22 743.22 743.22 66,770
11th Aug 2026 (Tue) 743.22 743.22 743.22 743.22 23,917
10th Aug 2026 (Mon) 743.22 743.22 743.22 743.22 138,563
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
FTSE 100 Latest
Value10,719.11
Change34.23