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!

S&p 500 Ii (SPTR) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 12.262 12.389 12.262 12.389 234,980
5th Feb 2026 (Thu) 12.42 12.42 12.262 12.262 83,957
4th Feb 2026 (Wed) 12.464 12.464 12.42 12.42 121,584
3rd Feb 2026 (Tue) 12.546 12.546 12.464 12.464 0
2nd Feb 2026 (Mon) 12.471 12.546 12.471 12.546 0
30th Jan 2026 (Fri) 12.417 12.471 12.417 12.471 0
29th Jan 2026 (Thu) 12.549 12.549 12.417 12.417 0
28th Jan 2026 (Wed) 12.56 12.56 12.549 12.549 3,100
27th Jan 2026 (Tue) 12.502 12.56 12.502 12.56 0
26th Jan 2026 (Mon) 12.448 12.502 12.448 12.502 0
23rd Jan 2026 (Fri) 12.447 12.448 12.447 12.448 1,900
22nd Jan 2026 (Thu) 12.348 12.447 12.348 12.447 0
21st Jan 2026 (Wed) 12.333 12.348 12.333 12.348 1,000
20th Jan 2026 (Tue) 12.347 12.347 12.333 12.333 4,859
19th Jan 2026 (Mon) 12.497 12.497 12.347 12.347 2,362
16th Jan 2026 (Fri) 12.537 12.537 12.497 12.497 0
15th Jan 2026 (Thu) 12.43 12.537 12.43 12.537 0
14th Jan 2026 (Wed) 12.51 12.51 12.43 12.43 8,550
13th Jan 2026 (Tue) 12.527 12.527 12.51 12.51 0
12th Jan 2026 (Mon) 12.502 12.527 12.502 12.527 0
9th Jan 2026 (Fri) 12.435 12.502 12.435 12.502 796
8th Jan 2026 (Thu) 12.484 12.484 12.435 12.435 85,000
7th Jan 2026 (Wed) 12.433 12.484 12.433 12.484 2,555
6th Jan 2026 (Tue) 12.421 12.433 12.421 12.433 24,448
5th Jan 2026 (Mon) 12.301 12.421 12.301 12.421 149,685
2nd Jan 2026 (Fri) 12.377 12.377 12.301 12.301 21,275
1st Jan 2026 (Thu) 12.377 12.377 12.377 12.377 0
31st Dec 2025 (Wed) 12.419 12.419 12.377 12.377 0
30th Dec 2025 (Tue) 12.389 12.419 12.389 12.419 0
29th Dec 2025 (Mon) 12.411 12.411 12.389 12.389 5,882
26th Dec 2025 (Fri) 12.411 12.411 12.411 12.411 0
25th Dec 2025 (Thu) 12.411 12.411 12.411 12.411 0
24th Dec 2025 (Wed) 12.381 12.411 12.381 12.411 0
23rd Dec 2025 (Tue) 12.348 12.381 12.348 12.381 0
22nd Dec 2025 (Mon) 12.267 12.348 12.267 12.348 0
19th Dec 2025 (Fri) 12.223 12.267 12.223 12.267 0
18th Dec 2025 (Thu) 12.132 12.223 12.132 12.223 0
17th Dec 2025 (Wed) 12.176 12.176 12.132 12.132 0
16th Dec 2025 (Tue) 12.28 12.28 12.176 12.176 0
15th Dec 2025 (Mon) 12.247 12.28 12.247 12.28 0
12th Dec 2025 (Fri) 12.314 12.314 12.247 12.247 0
11th Dec 2025 (Thu) 12.295 12.314 12.295 12.314 0
10th Dec 2025 (Wed) 12.32 12.32 12.295 12.295 0
9th Dec 2025 (Tue) 12.296 12.32 12.296 12.32 0
8th Dec 2025 (Mon) 12.337 12.337 12.296 12.296 227
FTSE 100 Latest
Value10,369.75
Change60.53