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&p400 Etf (SPY4) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 88.46 88.77 88.38 88.27 38,635
13th Mar 2025 (Thu) 88.79 89.40 88.00 88.27 108,641
12th Mar 2025 (Wed) 89.58 90.58 88.79 89.49 149,081
11th Mar 2025 (Tue) 90.36 90.58 88.86 89.31 758,625
10th Mar 2025 (Mon) 91.36 91.41 90.61 91.02 145,759
7th Mar 2025 (Fri) 91.23 91.55 89.98 89.98 972,361
6th Mar 2025 (Thu) 92.02 92.29 91.03 92.10 1,514,327
5th Mar 2025 (Wed) 92.15 92.59 91.00 91.00 161,603
4th Mar 2025 (Tue) 92.90 93.11 90.22 90.38 184,440
3rd Mar 2025 (Mon) 95.47 95.67 94.66 94.66 138,452
28th Feb 2025 (Fri) 94.00 94.79 93.84 94.54 637,531
27th Feb 2025 (Thu) 95.79 96.04 94.71 95.215 76,301
26th Feb 2025 (Wed) 95.25 96.26 95.16 96.19 80,252
25th Feb 2025 (Tue) 95.05 95.75 94.42 94.595 502,134
24th Feb 2025 (Mon) 95.64 95.91 94.86 95.53 99,847
21st Feb 2025 (Fri) 97.75 98.39 96.53 96.56 651,788
20th Feb 2025 (Thu) 98.26 98.45 97.12 97.12 413,664
19th Feb 2025 (Wed) 99.33 99.33 98.29 98.46 146,201
18th Feb 2025 (Tue) 98.55 99.07 98.33 98.76 301,559
17th Feb 2025 (Mon) 98.40 98.54 98.29 98.46 26,744
14th Feb 2025 (Fri) 98.44 98.90 98.20 98.285 33,105
13th Feb 2025 (Thu) 97.49 98.06 97.36 97.61 104,457
12th Feb 2025 (Wed) 97.90 98.32 96.46 97.10 49,070
11th Feb 2025 (Tue) 98.17 98.39 97.90 98.10 63,011
10th Feb 2025 (Mon) 98.53 99.02 98.17 98.32 55,435
7th Feb 2025 (Fri) 99.66 99.73 98.53 98.78 190,929
6th Feb 2025 (Thu) 100.01 100.23 99.64 100.06 106,334
5th Feb 2025 (Wed) 98.88 99.41 98.73 99.35 35,690
4th Feb 2025 (Tue) 98.23 98.88 97.63 98.88 97,438
3rd Feb 2025 (Mon) 97.11 98.85 96.90 98.555 81,048
31st Jan 2025 (Fri) 100.49 100.84 100.03 100.84 73,040
30th Jan 2025 (Thu) 99.89 100.48 99.79 100.48 61,524
29th Jan 2025 (Wed) 99.73 100.12 99.34 99.45 50,903
28th Jan 2025 (Tue) 99.17 99.91 99.16 99.33 59,964
27th Jan 2025 (Mon) 99.50 100.25 99.10 99.54 122,683
24th Jan 2025 (Fri) 100.79 102.00 100.39 100.84 111,110
23rd Jan 2025 (Thu) 100.75 100.79 100.00 100.69 53,560
22nd Jan 2025 (Wed) 101.05 101.31 100.78 100.98 104,158
21st Jan 2025 (Tue) 99.91 100.76 99.72 100.73 481,387
20th Jan 2025 (Mon) 99.63 100.63 99.19 100.27 26,572
17th Jan 2025 (Fri) 99.28 99.82 99.16 99.66 49,361
16th Jan 2025 (Thu) 98.58 99.05 98.06 99.07 40,223
15th Jan 2025 (Wed) 97.31 99.32 97.29 98.14 65,692
14th Jan 2025 (Tue) 96.29 97.12 96.03 96.585 49,272
FTSE 100 Latest
Value8,594.51
Change51.95