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!

-5x S&p 500 (SPYS) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 1.722 1.747 1.722 1.788 55,062
13th Mar 2025 (Thu) 1.721 1.721 1.694 1.788 43,173
12th Mar 2025 (Wed) 1.701 1.769 1.634 1.6725 90,852
11th Mar 2025 (Tue) 1.663 1.769 1.647 1.7395 276,418
10th Mar 2025 (Mon) 1.505 1.649 1.505 1.63 474,279
7th Mar 2025 (Fri) 1.489 1.553 1.485 1.5835 26,539
6th Mar 2025 (Thu) 1.416 1.484 1.416 1.4405 60,674
5th Mar 2025 (Wed) 1.43 1.488 1.42 1.497 73,575
4th Mar 2025 (Tue) 1.389 1.506 1.389 1.5125 269,885
3rd Mar 2025 (Mon) 1.273 1.273 1.273 1.2935 3,917
28th Feb 2025 (Fri) 1.351 1.38 1.351 1.3705 167,898
27th Feb 2025 (Thu) 1.252 1.314 1.252 1.2835 20,099
26th Feb 2025 (Wed) 1.258 1.258 1.253 1.2325 93,859
25th Feb 2025 (Tue) 1.275 1.326 1.253 1.319 55,864
24th Feb 2025 (Mon) 1.192 1.253 1.192 1.2215 19,326
21st Feb 2025 (Fri) 1.13 1.171 1.13 1.161 62,255
20th Feb 2025 (Thu) 1.125 1.139 1.109 1.1445 5,170
19th Feb 2025 (Wed) 1.13 1.13 1.123 1.123 85
18th Feb 2025 (Tue) 1.122 1.13 1.122 1.13 650
17th Feb 2025 (Mon) 1.115 1.115 1.115 1.122 2,504
14th Feb 2025 (Fri) 1.1605 1.1605 1.134 1.134 1,032
13th Feb 2025 (Thu) 1.224 1.224 1.1605 1.1605 40
12th Feb 2025 (Wed) 1.175 1.255 1.175 1.224 21,132
11th Feb 2025 (Tue) 1.192 1.192 1.192 1.184 136
10th Feb 2025 (Mon) 1.2029 1.2029 1.1956 1.1893 9,362
7th Feb 2025 (Fri) 1.1794 1.1914 1.1794 1.21325 132,447
6th Feb 2025 (Thu) 1.2198 1.2198 1.1753 1.1753 62
5th Feb 2025 (Wed) 1.237 1.237 1.237 1.2198 1,343
4th Feb 2025 (Tue) 1.2585 1.2766 1.2176 1.2152 33,661
3rd Feb 2025 (Mon) 1.3118 1.3206 1.2453 1.25575 116,146
31st Jan 2025 (Fri) 1.1717 1.1717 1.1717 1.14315 6,396
30th Jan 2025 (Thu) 1.1849 1.1972 1.1849 1.204 1,488
29th Jan 2025 (Wed) 1.1752 1.2052 1.1752 1.20895 1,426
28th Jan 2025 (Tue) 1.2367 1.2367 1.2133 1.22345 39,417
27th Jan 2025 (Mon) 1.2515 1.3236 1.2515 1.27185 25,835
24th Jan 2025 (Fri) 1.1489 1.1489 1.1489 1.1428 2,445
23rd Jan 2025 (Thu) 1.192 1.1972 1.1717 1.1642 1,296
22nd Jan 2025 (Wed) 1.1836 1.1836 1.1821 1.169 5,027
21st Jan 2025 (Tue) 1.2398 1.2398 1.234 1.234 128
20th Jan 2025 (Mon) 1.2516 1.2627 1.2267 1.2398 21,613
17th Jan 2025 (Fri) 1.3031 1.3031 1.3031 1.25305 182
16th Jan 2025 (Thu) 1.2896 1.32 1.2896 1.31165 1,535
15th Jan 2025 (Wed) 1.4292 1.4292 1.3342 1.3436 6,166
14th Jan 2025 (Tue) 1.4255 1.4713 1.3964 1.468 19,886
FTSE 100 Latest
Value8,604.89
Change62.33