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
20th May 2026 (Wed) 13.24 13.369 13.24 13.369 0
19th May 2026 (Tue) 13.304 13.304 13.24 13.24 0
18th May 2026 (Mon) 13.398 13.398 13.304 13.304 0
15th May 2026 (Fri) 13.541 13.541 13.398 13.398 0
14th May 2026 (Thu) 13.365 13.541 13.365 13.541 0
13th May 2026 (Wed) 13.342 13.342 13.342 13.365 1,768
12th May 2026 (Tue) 13.378 13.378 13.24 13.24 0
11th May 2026 (Mon) 13.34 13.378 13.34 13.378 0
8th May 2026 (Fri) 13.286 13.34 13.286 13.34 0
7th May 2026 (Thu) 13.239 13.286 13.239 13.286 0
6th May 2026 (Wed) 13.082 13.239 13.082 13.239 0
5th May 2026 (Tue) 13.077 13.082 13.077 13.082 0
4th May 2026 (Mon) 13.077 13.077 13.077 13.077 0
1st May 2026 (Fri) 12.924 13.077 12.924 13.077 0
30th Apr 2026 (Thu) 12.855 12.924 12.855 12.924 0
29th Apr 2026 (Wed) 12.84 12.855 12.84 12.855 0
28th Apr 2026 (Tue) 12.888 12.888 12.84 12.84 0
27th Apr 2026 (Mon) 12.877 12.888 12.877 12.888 2,708
24th Apr 2026 (Fri) 12.877 12.877 12.877 12.877 144
23rd Apr 2026 (Thu) 12.841 12.877 12.841 12.877 0
22nd Apr 2026 (Wed) 12.777 12.841 12.777 12.841 3,580
21st Apr 2026 (Tue) 12.821 12.821 12.777 12.777 21,471
20th Apr 2026 (Mon) 12.851 12.851 12.821 12.821 3,958
17th Apr 2026 (Fri) 12.677 12.851 12.677 12.851 0
16th Apr 2026 (Thu) 12.609 12.677 12.609 12.677 0
15th Apr 2026 (Wed) 12.52 12.52 12.52 12.609 3,000
14th Apr 2026 (Tue) 12.29 12.509 12.29 12.509 825
13th Apr 2026 (Mon) 12.32 12.32 12.29 12.29 18,126
10th Apr 2026 (Fri) 12.226 12.32 12.226 12.32 1,000
9th Apr 2026 (Thu) 12.174 12.226 12.174 12.226 500
8th Apr 2026 (Wed) 11.809 12.174 11.809 12.174 3,400
7th Apr 2026 (Tue) 11.845 11.845 11.809 11.809 18,201
6th Apr 2026 (Mon) 11.845 11.845 11.845 11.845 0
3rd Apr 2026 (Fri) 11.845 11.845 11.845 11.845 0
2nd Apr 2026 (Thu) 11.878 11.878 11.845 11.845 0
1st Apr 2026 (Wed) 11.83 11.83 11.83 11.878 213,913
31st Mar 2026 (Tue) 11.516 11.592 11.516 11.592 114,245
30th Mar 2026 (Mon) 11.557 11.557 11.516 11.516 45,933
27th Mar 2026 (Fri) 11.746 11.746 11.557 11.557 68,690
26th Mar 2026 (Thu) 11.891 11.891 11.746 11.746 0
25th Mar 2026 (Wed) 11.865 11.891 11.865 11.891 1,700
24th Mar 2026 (Tue) 11.835 11.865 11.835 11.865 13,700
23rd Mar 2026 (Mon) 11.812 11.835 11.812 11.835 9,580
FTSE 100 Latest
Value10,443.47
Change11.13