SPDR S&P 500 Low Volatility UCITS ETF (SPY1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:11PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 65.55 | 65.59 | 65.27 | 65.39 | 65.39 | - |
| 02 May 2024 | 65.67 | 65.94 | 65.36 | 65.40 | 65.40 | - |
| 30 Apr 2024 | 65.96 | 66.14 | 65.81 | 65.87 | 65.87 | - |
| 29 Apr 2024 | 65.66 | 66.19 | 65.66 | 65.86 | 65.86 | - |
| 26 Apr 2024 | 66.15 | 66.22 | 65.89 | 65.90 | 65.90 | - |
| 25 Apr 2024 | 66.45 | 66.50 | 65.85 | 65.89 | 65.89 | - |
| 24 Apr 2024 | 66.18 | 66.26 | 66.08 | 66.17 | 66.17 | - |
| 23 Apr 2024 | 66.18 | 66.44 | 66.09 | 66.13 | 66.13 | - |
| 22 Apr 2024 | 65.96 | 66.29 | 65.93 | 66.20 | 66.20 | - |
| 19 Apr 2024 | 65.23 | 65.59 | 65.23 | 65.57 | 65.57 | - |
| 18 Apr 2024 | 65.04 | 65.25 | 64.86 | 64.86 | 64.86 | - |
| 17 Apr 2024 | 64.71 | 65.10 | 64.64 | 64.67 | 64.67 | - |
| 16 Apr 2024 | 65.07 | 65.15 | 64.83 | 64.83 | 64.83 | 4 |
| 15 Apr 2024 | 65.17 | 65.83 | 64.99 | 64.99 | 64.99 | - |
| 12 Apr 2024 | 65.25 | 65.79 | 64.96 | 64.96 | 64.96 | 4 |
| 11 Apr 2024 | 65.63 | 65.76 | 65.27 | 65.40 | 65.40 | - |
| 10 Apr 2024 | 65.90 | 65.94 | 65.51 | 65.54 | 65.54 | - |
| 09 Apr 2024 | 65.71 | 65.74 | 65.37 | 65.42 | 65.42 | - |
| 08 Apr 2024 | 65.78 | 65.78 | 65.58 | 65.62 | 65.62 | - |
| 05 Apr 2024 | 65.48 | 65.92 | 65.48 | 65.54 | 65.54 | - |
| 04 Apr 2024 | 65.93 | 66.22 | 65.47 | 65.47 | 65.47 | - |
| 03 Apr 2024 | 66.55 | 66.93 | 66.08 | 66.08 | 66.08 | - |
| 02 Apr 2024 | 67.40 | 67.40 | 66.57 | 66.57 | 66.57 | - |
| 28 Mar 2024 | 66.72 | 67.19 | 66.72 | 67.05 | 67.05 | - |
| 27 Mar 2024 | 66.10 | 66.58 | 66.04 | 66.32 | 66.32 | - |
| 26 Mar 2024 | 65.65 | 66.04 | 65.65 | 65.70 | 65.70 | - |
| 25 Mar 2024 | 65.95 | 66.22 | 65.63 | 65.68 | 65.68 | - |
| 22 Mar 2024 | 66.48 | 66.49 | 66.05 | 66.12 | 66.12 | - |
| 21 Mar 2024 | 66.02 | 66.20 | 65.83 | 66.03 | 66.03 | - |
| 20 Mar 2024 | 66.00 | 66.15 | 65.55 | 65.55 | 65.55 | - |
| 19 Mar 2024 | 65.64 | 65.91 | 65.58 | 65.91 | 65.91 | - |
| 18 Mar 2024 | 65.04 | 65.48 | 65.04 | 65.41 | 65.41 | - |
| 15 Mar 2024 | 65.03 | 65.34 | 65.03 | 65.30 | 65.30 | - |
| 14 Mar 2024 | 65.41 | 65.49 | 65.13 | 65.17 | 65.17 | - |
| 13 Mar 2024 | 65.36 | 65.48 | 65.36 | 65.48 | 65.48 | - |
| 12 Mar 2024 | 65.35 | 65.35 | 65.33 | 65.33 | 65.33 | - |
| 11 Mar 2024 | 64.75 | 64.95 | 64.75 | 64.87 | 64.87 | - |
| 08 Mar 2024 | 64.72 | 64.94 | 64.72 | 64.81 | 64.81 | - |
| 07 Mar 2024 | 64.73 | 65.25 | 64.73 | 65.25 | 65.25 | - |
| 06 Mar 2024 | 64.78 | 64.81 | 64.78 | 64.81 | 64.81 | - |
| 05 Mar 2024 | 65.12 | 65.12 | 65.11 | 65.11 | 65.11 | - |
| 04 Mar 2024 | 64.66 | 64.77 | 64.66 | 64.77 | 64.77 | - |
| 01 Mar 2024 | 65.10 | 65.10 | 65.09 | 65.09 | 65.09 | - |
| 29 Feb 2024 | 65.00 | 65.13 | 65.00 | 65.13 | 65.13 | - |
| 28 Feb 2024 | 64.92 | 65.17 | 64.92 | 65.02 | 65.02 | - |
| 27 Feb 2024 | 64.66 | 64.90 | 64.66 | 64.85 | 64.85 | - |
| 26 Feb 2024 | 65.25 | 65.31 | 65.25 | 65.31 | 65.31 | - |
| 23 Feb 2024 | 65.02 | 65.19 | 65.02 | 65.19 | 65.19 | - |
| 22 Feb 2024 | 64.40 | 64.77 | 64.40 | 64.77 | 64.77 | - |
| 21 Feb 2024 | 64.30 | 64.64 | 64.30 | 64.64 | 64.64 | - |
| 20 Feb 2024 | 64.17 | 64.54 | 64.17 | 64.54 | 64.54 | - |
| 19 Feb 2024 | 64.33 | 64.59 | 64.33 | 64.59 | 64.59 | - |
| 16 Feb 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 15 Feb 2024 | 64.20 | 64.60 | 64.20 | 64.60 | 64.60 | - |
| 14 Feb 2024 | 64.17 | 64.46 | 64.17 | 64.28 | 64.28 | - |
| 13 Feb 2024 | 64.23 | 64.23 | 64.08 | 64.08 | 64.08 | - |
| 12 Feb 2024 | 63.87 | 64.18 | 63.87 | 64.18 | 64.18 | 30 |
| 09 Feb 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 08 Feb 2024 | 64.16 | 64.25 | 64.16 | 64.25 | 64.25 | - |
| 07 Feb 2024 | 64.22 | 64.42 | 64.22 | 64.27 | 64.27 | - |
| 06 Feb 2024 | 64.07 | 64.34 | 64.07 | 64.34 | 64.34 | - |
| 05 Feb 2024 | 64.42 | 64.48 | 64.42 | 64.48 | 64.48 | - |
| 02 Feb 2024 | 64.50 | 64.50 | 64.41 | 64.45 | 64.45 | - |
| 01 Feb 2024 | 64.07 | 64.07 | 63.97 | 63.97 | 63.97 | - |
| 31 Jan 2024 | 64.19 | 64.66 | 64.19 | 64.49 | 64.49 | - |
| 30 Jan 2024 | 64.01 | 64.02 | 64.01 | 64.02 | 64.02 | - |
| 29 Jan 2024 | 63.67 | 63.90 | 63.67 | 63.90 | 63.90 | - |
| 26 Jan 2024 | 63.68 | 63.83 | 63.51 | 63.51 | 63.51 | - |
| 25 Jan 2024 | 62.85 | 63.52 | 62.85 | 63.42 | 63.42 | - |
| 24 Jan 2024 | 63.64 | 63.64 | 63.55 | 63.61 | 63.61 | - |
| 23 Jan 2024 | 63.03 | 63.40 | 63.03 | 63.40 | 63.40 | - |
| 22 Jan 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 19 Jan 2024 | 63.19 | 63.36 | 63.19 | 63.36 | 63.36 | - |
| 18 Jan 2024 | 62.90 | 63.17 | 62.90 | 63.14 | 63.14 | - |
| 17 Jan 2024 | 63.17 | 63.35 | 63.17 | 63.31 | 63.31 | - |
| 16 Jan 2024 | 63.02 | 63.44 | 63.02 | 63.44 | 63.44 | - |
| 15 Jan 2024 | 62.96 | 63.18 | 62.90 | 62.90 | 62.90 | - |
| 12 Jan 2024 | 62.57 | 63.19 | 62.57 | 63.19 | 63.19 | - |
| 11 Jan 2024 | 63.00 | 63.27 | 63.00 | 63.03 | 63.03 | - |
| 10 Jan 2024 | 63.17 | 63.25 | 63.10 | 63.10 | 63.10 | - |
| 09 Jan 2024 | 63.17 | 63.36 | 63.11 | 63.13 | 63.13 | - |
| 08 Jan 2024 | 62.81 | 62.91 | 62.81 | 62.91 | 62.91 | - |
| 05 Jan 2024 | 63.26 | 63.26 | 63.05 | 63.05 | 63.05 | - |
| 04 Jan 2024 | 63.11 | 63.33 | 62.93 | 62.93 | 62.93 | - |
| 03 Jan 2024 | 63.05 | 63.60 | 63.05 | 63.60 | 63.60 | - |
| 02 Jan 2024 | 61.91 | 63.17 | 61.91 | 63.17 | 63.17 | 195 |
| 29 Dec 2023 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 28 Dec 2023 | 61.34 | 61.84 | 61.34 | 61.78 | 61.78 | - |
| 27 Dec 2023 | 61.56 | 61.71 | 61.56 | 61.71 | 61.71 | - |
| 22 Dec 2023 | 61.26 | 61.94 | 61.26 | 61.71 | 61.71 | - |
| 21 Dec 2023 | 61.33 | 61.61 | 61.05 | 61.12 | 61.12 | - |
| 20 Dec 2023 | 62.08 | 62.30 | 61.82 | 61.82 | 61.82 | - |
| 19 Dec 2023 | 62.02 | 62.04 | 62.02 | 62.04 | 62.04 | - |
| 18 Dec 2023 | 61.90 | 62.17 | 61.90 | 62.17 | 62.17 | - |
| 15 Dec 2023 | 62.08 | 62.58 | 61.95 | 61.95 | 61.95 | - |
| 14 Dec 2023 | 63.56 | 63.56 | 62.74 | 62.74 | 62.74 | - |
| 13 Dec 2023 | 63.15 | 63.54 | 63.15 | 63.37 | 63.37 | 300 |
| 12 Dec 2023 | 63.03 | 63.14 | 63.00 | 63.14 | 63.14 | - |
| 11 Dec 2023 | 62.33 | 62.83 | 62.33 | 62.83 | 62.83 | - |
| 08 Dec 2023 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.