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!

Income S&p500 (SPYY) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Aug 2025 (Mon) 5.85625 5.85625 5.85625 5.85625 0
22nd Aug 2025 (Fri) 5.80 5.8725 5.795 5.85625 731
21st Aug 2025 (Thu) 5.81 5.8375 5.8025 5.82125 193
20th Aug 2025 (Wed) 5.8475 5.85 5.80 5.81375 1,052
19th Aug 2025 (Tue) 5.8775 5.8775 5.8475 5.85125 500
18th Aug 2025 (Mon) 5.8375 5.8825 5.8375 5.86125 2,065
15th Aug 2025 (Fri) 5.91 5.91 5.8575 5.86375 982
14th Aug 2025 (Thu) 5.835 5.90 5.835 5.8625 939
13th Aug 2025 (Wed) 5.8725 5.8725 5.8275 5.85625 2,055
12th Aug 2025 (Tue) 5.8475 5.865 5.80 5.8425 1,036
11th Aug 2025 (Mon) 5.99 5.99 5.7975 5.82625 1,715
8th Aug 2025 (Fri) 5.8275 5.8375 5.785 5.81625 444
7th Aug 2025 (Thu) 5.795 5.8375 5.7925 5.79 999
6th Aug 2025 (Wed) 5.805 5.8075 5.7675 5.79 962
5th Aug 2025 (Tue) 5.8175 5.82 5.75 5.7825 1,408
4th Aug 2025 (Mon) 5.74 5.785 5.735 5.775 1,635
1st Aug 2025 (Fri) 5.98 5.98 5.725 5.73625 2,802
31st Jul 2025 (Thu) 6.0625 6.2125 6.0175 6.0275 3,535
30th Jul 2025 (Wed) 6.0375 6.04 6.0375 6.02 708
29th Jul 2025 (Tue) 6.045 6.0475 6.01 6.01125 685
28th Jul 2025 (Mon) 6.0425 6.045 6.00 6.015 3,460
25th Jul 2025 (Fri) 5.98 6.02 5.975 6.00625 2,434
24th Jul 2025 (Thu) 6.0025 6.0075 5.97 5.995 1,851
23rd Jul 2025 (Wed) 5.985 5.99 5.945 5.97 1,304
22nd Jul 2025 (Tue) 5.965 5.9675 5.925 5.94625 303
21st Jul 2025 (Mon) 6.065 6.065 5.925 5.95125 12,290
18th Jul 2025 (Fri) 5.95 5.95 5.905 5.9275 646
17th Jul 2025 (Thu) 5.885 5.93 5.88 5.91375 1,231
16th Jul 2025 (Wed) 5.88 5.88 5.8675 5.87125 1,050
15th Jul 2025 (Tue) 5.9125 5.915 5.89 5.895 920
14th Jul 2025 (Mon) 5.855 5.8775 5.805 5.86625 2,821
11th Jul 2025 (Fri) 5.8775 5.8775 5.825 5.8575 3,035
10th Jul 2025 (Thu) 5.825 5.885 5.825 5.86875 865
9th Jul 2025 (Wed) 5.82 5.865 5.8175 5.84625 2,372
8th Jul 2025 (Tue) 5.85 5.85 5.8075 5.82125 1,318
7th Jul 2025 (Mon) 5.83 5.8925 5.82 5.83375 894
4th Jul 2025 (Fri) 5.9175 5.9475 5.835 5.83375 602
3rd Jul 2025 (Thu) 5.8575 5.87 5.8175 5.855 4,065
2nd Jul 2025 (Wed) 5.65 5.835 5.65 5.81375 21,803
1st Jul 2025 (Tue) 5.825 5.8275 5.7825 5.8075 5,113
30th Jun 2025 (Mon) 6.02 6.0975 6.02 6.07625 10,300
27th Jun 2025 (Fri) 6.0175 6.0775 6.0175 6.06 6,881
26th Jun 2025 (Thu) 6.0525 6.0575 6.02 6.04625 1,710
FTSE 100 Latest
Value9,265.80
Change-55.60