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!

Aam S&p 500 Hig (SPDV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 37.049 37.109 37.049 37.1963 0
2nd Apr 2026 (Thu) 37.049 37.109 37.049 37.1963 0
1st Apr 2026 (Wed) 37.05 37.08 37.05 37.0146 3
31st Mar 2026 (Tue) 37.109 37.109 37.109 37.2289 0
30th Mar 2026 (Mon) 37.14 37.14 37.04 37.04 0
27th Mar 2026 (Fri) 37.14 37.14 37.14 37.14 4
26th Mar 2026 (Thu) 37.29 37.29 37.2888 37.2888 2
25th Mar 2026 (Wed) 37.29 37.29 37.13 37.2319 0
24th Mar 2026 (Tue) 37.08 37.19 37.06 37.05 701
23rd Mar 2026 (Mon) 36.45 36.869 36.45 36.66 101
20th Mar 2026 (Fri) 36.76 36.76 36.38 36.37 0
19th Mar 2026 (Thu) 36.90 36.90 36.809 36.82 202
18th Mar 2026 (Wed) 36.73 36.73 36.719 36.719 2
17th Mar 2026 (Tue) 36.73 37.06 36.73 37.06 0
16th Mar 2026 (Mon) 36.73 36.73 36.73 36.73 202
13th Mar 2026 (Fri) 36.969 36.969 36.7281 36.7281 4
12th Mar 2026 (Thu) 36.969 36.969 36.869 36.869 23
11th Mar 2026 (Wed) 36.969 37.05 36.969 37.05 136
10th Mar 2026 (Tue) 37.23 37.23 37.23 37.09 11
9th Mar 2026 (Mon) 37.03 37.11 37.03 37.3408 127
6th Mar 2026 (Fri) 37.38 37.43 37.17 37.48 0
5th Mar 2026 (Thu) 37.92 37.95 37.89 37.86 152
4th Mar 2026 (Wed) 37.77 37.939 37.77 38.009 262
3rd Mar 2026 (Tue) 37.69 37.94 37.68 37.97 9
2nd Mar 2026 (Mon) 38.25 38.36 38.22 38.36 211
27th Feb 2026 (Fri) 38.111 38.111 38.11 38.35 4
26th Feb 2026 (Thu) 38.27 38.355 38.27 38.355 25
25th Feb 2026 (Wed) 38.27 38.27 38.23 38.23 0
24th Feb 2026 (Tue) 38.27 38.3508 38.27 38.3508 0
23rd Feb 2026 (Mon) 38.27 38.27 38.27 38.17 54
20th Feb 2026 (Fri) 38.37 38.58 38.37 38.70 107
19th Feb 2026 (Thu) 38.33 38.34 38.33 38.48 239
18th Feb 2026 (Wed) 38.47 38.47 38.47 38.4917 493
17th Feb 2026 (Tue) 38.45 38.45 38.45 38.45 128
16th Feb 2026 (Mon) 38.64 38.64 38.64 38.59 274
13th Feb 2026 (Fri) 38.64 38.64 38.64 38.59 274
12th Feb 2026 (Thu) 38.70 38.70 38.14 38.14 0
11th Feb 2026 (Wed) 38.70 38.71 38.60 38.71 504
10th Feb 2026 (Tue) 37.33 38.4112 37.33 38.4112 126
9th Feb 2026 (Mon) 37.33 37.9661 37.33 37.9661 4
6th Feb 2026 (Fri) 37.33 37.97 37.33 37.97 0
FTSE 100 Latest
Value10,436.29
Change71.50