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!

Spdr S&p 500 Es (EFIV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 59.51 59.51 59.37 59.40 5,836
17th Jul 2025 (Thu) 59.31 59.55 59.29 59.49 7,392
16th Jul 2025 (Wed) 59.08 59.20 58.66 59.22 6,876
15th Jul 2025 (Tue) 59.54 59.54 59.17 59.02 21,065
14th Jul 2025 (Mon) 59.00 59.26 59.00 59.24 8,109
11th Jul 2025 (Fri) 59.045 59.33 59.045 59.19 28,337
10th Jul 2025 (Thu) 59.23 59.47 59.23 59.40 3,822
9th Jul 2025 (Wed) 59.03 59.17 59.03 59.2321 1,481
8th Jul 2025 (Tue) 58.91 58.91 58.82 58.92 5,258
7th Jul 2025 (Mon) 59.07 59.09 58.72 58.80 4,401
4th Jul 2025 (Fri) 59.08 59.34 59.08 59.27 7,850
3rd Jul 2025 (Thu) 59.08 59.34 59.08 59.27 7,850
2nd Jul 2025 (Wed) 58.51 58.84 58.51 58.80 13,744
1st Jul 2025 (Tue) 58.50 58.66 58.47 58.561 3,778
30th Jun 2025 (Mon) 58.40 58.59 58.29 58.55 3,300
27th Jun 2025 (Fri) 58.32 58.32 57.85 58.19 10,278
26th Jun 2025 (Thu) 57.69 57.85 57.69 57.84 6,110
25th Jun 2025 (Wed) 57.50 57.54 57.43 57.52 7,607
24th Jun 2025 (Tue) 57.09 57.31 57.09 57.30 1,426
23rd Jun 2025 (Mon) 56.26 56.62 56.15 56.62 1,899
20th Jun 2025 (Fri) 56.70 56.70 56.34 56.35 1,181
19th Jun 2025 (Thu) 56.80 56.80 56.44 56.48 2,246
18th Jun 2025 (Wed) 56.80 56.80 56.44 56.48 2,246
17th Jun 2025 (Tue) 56.52 56.52 56.52 56.55 517
16th Jun 2025 (Mon) 57.04 57.10 56.90 56.94 2,437
13th Jun 2025 (Fri) 56.67 56.75 56.32 56.36 1,526
12th Jun 2025 (Thu) 57.08 57.16 57.08 57.16 6,893
11th Jun 2025 (Wed) 57.19 57.24 56.90 56.935 1,779
10th Jun 2025 (Tue) 57.01 57.15 56.96 57.15 1,710
9th Jun 2025 (Mon) 56.94 56.97 56.79 56.81 720
6th Jun 2025 (Fri) 56.79 56.88 56.60 56.85 3,410
5th Jun 2025 (Thu) 56.23 56.42 56.035 56.17 1,383
4th Jun 2025 (Wed) 56.37 56.39 56.29 56.27 747
3rd Jun 2025 (Tue) 55.81 56.25 55.81 56.19 527
2nd Jun 2025 (Mon) 55.31 55.84 55.31 55.84 13,731
30th May 2025 (Fri) 55.47 55.70 55.34 55.63 925
29th May 2025 (Thu) 55.85 55.85 55.52 55.6465 744
28th May 2025 (Wed) 55.68 55.68 55.68 55.68 964
27th May 2025 (Tue) 55.64 55.64 55.64 55.64 8,622
26th May 2025 (Mon) 54.61 54.61 54.61 54.61 0
24th May 2025 (Sat) 54.67 54.77 54.67 54.61 8,687
23rd May 2025 (Fri) 54.67 54.77 54.67 54.77 8,687
22nd May 2025 (Thu) 55.39 55.39 55.39 55.39 3,567
21st May 2025 (Wed) 55.97 55.97 55.97 55.97 0
20th May 2025 (Tue) 56.05 56.05 56.04 56.04 686
FTSE 100 Latest
Value8,992.12
Change19.48