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!

Tema S&p 500 Hi (DSPY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 56.59 56.9829 56.59 56.9829 80
18th Sep 2025 (Thu) 56.59 56.7976 56.59 56.7976 113
17th Sep 2025 (Wed) 56.59 56.59 56.4561 56.4561 49
16th Sep 2025 (Tue) 56.59 56.59 56.501 56.501 99
15th Sep 2025 (Mon) 56.59 56.59 56.53 56.5348 620
12th Sep 2025 (Fri) 56.42 56.42 56.42 56.3908 100
11th Sep 2025 (Thu) 56.04 56.5145 56.04 56.5145 1
10th Sep 2025 (Wed) 56.04 56.04 56.04 56.0384 589
9th Sep 2025 (Tue) 55.60 55.60 55.59 55.767 299
8th Sep 2025 (Mon) 55.08 55.5737 55.08 55.5737 0
5th Sep 2025 (Fri) 55.08 55.4007 55.08 55.4007 0
4th Sep 2025 (Thu) 55.08 55.5725 55.08 55.5725 0
3rd Sep 2025 (Wed) 55.08 55.08 55.08 55.1031 100
2nd Sep 2025 (Tue) 54.67 54.9812 54.67 54.9812 0
1st Sep 2025 (Mon) 54.67 55.2853 54.67 55.2853 0
29th Aug 2025 (Fri) 54.67 55.2853 54.67 55.2853 0
28th Aug 2025 (Thu) 54.67 55.7128 54.67 55.7128 0
27th Aug 2025 (Wed) 54.67 55.5408 54.67 55.5408 0
26th Aug 2025 (Tue) 54.67 55.4014 54.67 55.4014 0
25th Aug 2025 (Mon) 54.67 55.18 54.67 55.18 0
22nd Aug 2025 (Fri) 54.67 55.3639 54.67 55.3639 46
21st Aug 2025 (Thu) 54.67 54.67 54.6569 54.6569 23
20th Aug 2025 (Wed) 54.67 54.67 54.67 54.8958 176
19th Aug 2025 (Tue) 55.05 55.05 54.8173 54.8173 2
18th Aug 2025 (Mon) 55.05 55.05 55.05 55.0529 371
15th Aug 2025 (Fri) 55.18 55.18 55.0019 55.0019 18
14th Aug 2025 (Thu) 55.18 55.18 55.15 55.1721 2,270
13th Aug 2025 (Wed) 54.72 55.1809 54.72 55.1809 7
12th Aug 2025 (Tue) 54.72 54.72 54.72 54.9099 183
11th Aug 2025 (Mon) 53.98 54.2845 53.98 54.2845 77
8th Aug 2025 (Fri) 53.98 54.4512 53.98 54.4512 1
7th Aug 2025 (Thu) 53.98 54.0635 53.98 54.0635 65
6th Aug 2025 (Wed) 53.98 54.2632 53.98 54.2632 0
5th Aug 2025 (Tue) 53.98 54.0142 53.98 54.0142 0
4th Aug 2025 (Mon) 53.98 54.08 53.98 54.2018 501
1st Aug 2025 (Fri) 53.53 53.53 53.53 53.5061 581
31st Jul 2025 (Thu) 54.99 54.99 54.1497 54.1497 0
30th Jul 2025 (Wed) 54.99 54.99 54.5666 54.5666 0
29th Jul 2025 (Tue) 54.99 54.99 54.6772 54.6772 0
28th Jul 2025 (Mon) 54.99 54.99 54.99 54.815 1,072
25th Jul 2025 (Fri) 54.60 54.9112 54.60 54.9112 30
24th Jul 2025 (Thu) 54.60 54.7093 54.60 54.7093 0
23rd Jul 2025 (Wed) 54.60 54.60 54.60 54.6991 108
22nd Jul 2025 (Tue) 54.06 54.12 54.06 54.3128 1,000
FTSE 100 Latest
Value9,216.67
Change0.00