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!

Sp500 Mv Usd-d (SPMD) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 8.861 8.864 8.859 8.839 35,722
13th Mar 2025 (Thu) 8.82 8.852 8.82 8.839 33,615
12th Mar 2025 (Wed) 8.877 8.878 8.825 8.886 435,164
11th Mar 2025 (Tue) 9.009 9.009 8.903 8.903 19,247
10th Mar 2025 (Mon) 9.012 9.063 8.991 9.04 15,934
7th Mar 2025 (Fri) 9.046 9.071 9.032 8.995 93,409
6th Mar 2025 (Thu) 9.068 9.068 9.048 9.066 35,960
5th Mar 2025 (Wed) 9.096 9.096 9.038 9.031 121,207
4th Mar 2025 (Tue) 9.171 9.171 9.075 9.075 18,914
3rd Mar 2025 (Mon) 9.232 9.232 9.223 9.2125 79,660
28th Feb 2025 (Fri) 9.108 9.119 9.108 9.089 6,200
27th Feb 2025 (Thu) 9.199 9.199 9.17 9.181 12,141
26th Feb 2025 (Wed) 9.186 9.208 9.186 9.1895 22,501
25th Feb 2025 (Tue) 9.137 9.146 9.124 9.124 23,548
24th Feb 2025 (Mon) 9.188 9.204 9.166 9.1865 34,866
21st Feb 2025 (Fri) 9.218 9.226 9.216 9.192 1,016
20th Feb 2025 (Thu) 9.207 9.207 9.185 9.185 1,363
19th Feb 2025 (Wed) 9.179 9.19 9.179 9.19 20,977
18th Feb 2025 (Tue) 9.192 9.192 9.145 9.169 204,690
17th Feb 2025 (Mon) 9.159 9.184 9.159 9.185 11,361
14th Feb 2025 (Fri) 9.187 9.187 9.187 9.1675 21
13th Feb 2025 (Thu) 9.13 9.139 9.13 9.1615 21,528
12th Feb 2025 (Wed) 9.071 9.111 9.071 9.0865 20,272
11th Feb 2025 (Tue) 9.118 9.125 9.108 9.133 630
10th Feb 2025 (Mon) 9.119 9.127 9.112 9.123 762
7th Feb 2025 (Fri) 9.125 9.125 9.115 9.0895 23,119
6th Feb 2025 (Thu) 9.123 9.142 9.116 9.1275 45,906
5th Feb 2025 (Wed) 9.015 9.0645 9.015 9.0645 6,005
4th Feb 2025 (Tue) 8.997 9.007 8.967 9.015 120,984
3rd Feb 2025 (Mon) 8.892 8.968 8.886 8.9925 91,098
31st Jan 2025 (Fri) 9.066 9.066 9.066 9.0865 11,094
30th Jan 2025 (Thu) 9.001 9.001 8.998 9.0175 378
29th Jan 2025 (Wed) 8.997 9.012 8.996 9.0045 14,267
28th Jan 2025 (Tue) 9.003 9.003 9.003 8.9715 64
27th Jan 2025 (Mon) 8.986 8.986 8.929 8.9315 3,214
24th Jan 2025 (Fri) 9.075 9.075 9.071 9.078 163
23rd Jan 2025 (Thu) 9.035 9.042 9.035 9.042 1,097
22nd Jan 2025 (Wed) 9.017 9.031 9.017 9.035 33,850
21st Jan 2025 (Tue) 8.971 8.971 8.961 8.963 35,400
20th Jan 2025 (Mon) 8.921 8.95 8.921 8.929 65,092
17th Jan 2025 (Fri) 8.904 8.908 8.904 8.9305 11,474
16th Jan 2025 (Thu) 8.824 8.824 8.813 8.863 843
15th Jan 2025 (Wed) 8.702 8.702 8.702 8.787 310
14th Jan 2025 (Tue) 8.70 8.70 8.684 8.6655 24,278
FTSE 100 Latest
Value8,593.97
Change51.41