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
28th Sep 2026 (Mon) 39.24 39.24 39.22 39.295 254
25th Sep 2026 (Fri) 39.40 39.40 39.40 39.58 49
24th Sep 2026 (Thu) 39.56 39.56 39.51 39.5113 127
23rd Sep 2026 (Wed) 40.01 40.01 40.01 39.8289 106
22nd Sep 2026 (Tue) 40.359 40.359 40.041 40.0732 330
21st Sep 2026 (Mon) 40.31 40.31 40.31 40.2478 0
18th Sep 2026 (Fri) 40.47 40.47 40.32 40.2942 1,610
17th Sep 2026 (Thu) 40.82 40.97 40.80 40.8867 200
16th Sep 2026 (Wed) 41.03 41.03 40.56 40.7799 0
15th Sep 2026 (Tue) 41.39 41.39 41.39 41.3347 105
14th Sep 2026 (Mon) 41.37 41.37 41.37 41.2789 100
11th Sep 2026 (Fri) 41.17 41.17 41.17 41.1744 103
10th Sep 2026 (Thu) 41.27 41.27 40.8266 40.8266 1
9th Sep 2026 (Wed) 41.27 41.27 40.8526 40.8526 0
8th Sep 2026 (Tue) 41.27 41.27 41.27 41.269 104
7th Sep 2026 (Mon) 41.70 41.88 41.70 41.7373 193
4th Sep 2026 (Fri) 41.70 41.88 41.70 41.7373 193
3rd Sep 2026 (Thu) 41.56 42.0052 41.56 42.0052 59
2nd Sep 2026 (Wed) 41.56 41.9368 41.56 41.9368 10
1st Sep 2026 (Tue) 41.56 41.56 41.56 41.5186 8
31st Aug 2026 (Mon) 41.90 41.90 41.5026 41.5026 23
28th Aug 2026 (Fri) 41.90 41.90 41.6031 41.6031 2
27th Aug 2026 (Thu) 41.90 41.90 41.7005 41.7005 0
26th Aug 2026 (Wed) 41.90 41.90 41.8846 41.8846 6
25th Aug 2026 (Tue) 41.90 41.90 41.8179 41.8179 0
24th Aug 2026 (Mon) 41.90 41.90 41.90 41.90 40
21st Aug 2026 (Fri) 41.79 41.79 41.78 41.8203 2
20th Aug 2026 (Thu) 41.54 41.54 41.53 41.53 300
19th Aug 2026 (Wed) 41.70 41.81 41.70 41.6842 0
18th Aug 2026 (Tue) 41.10 41.10 41.10 41.11 85
17th Aug 2026 (Mon) 40.91 40.92 40.90 40.9375 387
14th Aug 2026 (Fri) 40.42 41.4531 40.42 41.4531 58
13th Aug 2026 (Thu) 40.42 41.4037 40.42 41.4037 0
12th Aug 2026 (Wed) 40.42 40.9198 40.42 40.9198 31
11th Aug 2026 (Tue) 40.42 40.9888 40.42 40.9888 0
10th Aug 2026 (Mon) 40.42 40.9281 40.42 40.9281 10
7th Aug 2026 (Fri) 40.42 40.7985 40.42 40.7985 0
6th Aug 2026 (Thu) 40.42 40.42 40.3779 40.3779 0
5th Aug 2026 (Wed) 40.42 40.5494 40.42 40.5494 0
4th Aug 2026 (Tue) 40.42 40.9448 40.42 40.9448 25
3rd Aug 2026 (Mon) 40.42 40.7267 40.42 40.7267 0
31st Jul 2026 (Fri) 40.42 40.5424 40.42 40.5424 0
30th Jul 2026 (Thu) 40.42 40.42 40.411 40.6713 3
29th Jul 2026 (Wed) 41.28 41.28 41.1177 41.1177 0
FTSE 100 Latest
Value10,720.72
Change35.84