Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,460.94 +278.39 (+0.43%) CMC Crypto 200
1,352.18 -8.14 (-0.60%)
SPDR S&P 500 ETF Trust (0KZC.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 545.95 | 546.08 | 543.10 | 544.22 | 544.22 | 25,034 |
| 20 Jun 2024 | 548.39 | 550.10 | 545.26 | 547.42 | 547.42 | 163,405 |
| 19 Jun 2024 | 549.30 | 549.30 | 549.30 | 549.30 | 549.30 | 695 |
| 18 Jun 2024 | 547.23 | 548.14 | 546.87 | 547.95 | 547.95 | 31,584 |
| 17 Jun 2024 | 542.86 | 548.34 | 541.62 | 547.40 | 547.40 | 252,660 |
| 14 Jun 2024 | 542.82 | 543.15 | 539.97 | 541.52 | 541.52 | 147,602 |
| 13 Jun 2024 | 542.40 | 543.15 | 539.75 | 542.14 | 542.14 | 359,116 |
| 12 Jun 2024 | 537.63 | 543.95 | 537.63 | 541.98 | 541.98 | 35,460 |
| 11 Jun 2024 | 534.07 | 535.48 | 532.12 | 535.48 | 535.48 | 45,903 |
| 10 Jun 2024 | 534.63 | 535.55 | 532.63 | 535.10 | 535.10 | 28,321 |
| 07 Jun 2024 | 533.32 | 536.76 | 532.40 | 533.97 | 533.97 | 21,816 |
| 06 Jun 2024 | 534.80 | 535.38 | 532.74 | 533.08 | 533.08 | 69,984 |
| 05 Jun 2024 | 529.33 | 533.42 | 529.00 | 533.15 | 533.15 | 56,076 |
| 04 Jun 2024 | 527.61 | 527.62 | 524.97 | 527.31 | 527.31 | 61,064 |
| 03 Jun 2024 | 528.63 | 529.10 | 522.73 | 524.90 | 524.90 | 166,614 |
| 31 May 2024 | 522.11 | 524.74 | 518.48 | 521.02 | 521.02 | 64,977 |
| 30 May 2024 | 523.33 | 525.20 | 522.95 | 524.46 | 524.46 | 49,626 |
| 29 May 2024 | 527.60 | 527.60 | 525.46 | 526.91 | 526.91 | 36,986 |
| 28 May 2024 | 530.25 | 530.47 | 528.64 | 529.24 | 529.24 | 25,943 |
| 24 May 2024 | 526.73 | 530.21 | 526.73 | 529.96 | 529.96 | 66,148 |
| 23 May 2024 | 531.93 | 533.03 | 525.78 | 526.38 | 526.38 | 86,658 |
| 22 May 2024 | 531.25 | 531.31 | 528.42 | 529.24 | 529.24 | 35,938 |
| 21 May 2024 | 529.83 | 530.78 | 529.16 | 530.66 | 530.66 | 43,253 |
| 20 May 2024 | 530.02 | 531.56 | 529.47 | 529.79 | 529.79 | 40,974 |
| 17 May 2024 | 529.00 | 529.30 | 527.82 | 527.82 | 527.82 | 115,384 |
| 16 May 2024 | 530.68 | 531.52 | 529.19 | 529.19 | 529.19 | 50,898 |
| 15 May 2024 | 523.75 | 529.33 | 523.62 | 529.33 | 529.33 | 59,248 |
| 14 May 2024 | 521.17 | 522.33 | 520.66 | 521.84 | 521.84 | 13,115 |
| 13 May 2024 | 521.60 | 522.62 | 519.96 | 520.62 | 520.62 | 13,647 |
| 10 May 2024 | 521.10 | 522.50 | 519.70 | 520.74 | 520.74 | 50,615 |
| 09 May 2024 | 516.88 | 519.63 | 516.81 | 519.20 | 519.20 | 28,009 |
| 08 May 2024 | 517.24 | 517.53 | 515.22 | 517.31 | 517.31 | 27,296 |
| 07 May 2024 | 517.49 | 518.53 | 516.90 | 517.15 | 517.15 | 32,245 |
| 03 May 2024 | 506.76 | 511.90 | 506.17 | 511.79 | 511.79 | 59,803 |
| 02 May 2024 | 503.00 | 504.43 | 499.57 | 502.27 | 502.27 | 42,247 |
| 01 May 2024 | 501.97 | 501.98 | 499.80 | 501.30 | 501.30 | 46,536 |
| 30 Apr 2024 | 509.78 | 509.78 | 504.87 | 506.06 | 506.06 | 109,040 |
| 29 Apr 2024 | 510.09 | 510.70 | 509.04 | 509.91 | 509.91 | 67,023 |
| 26 Apr 2024 | 507.44 | 509.86 | 505.77 | 509.18 | 509.18 | 49,120 |
| 25 Apr 2024 | 503.20 | 503.64 | 497.54 | 503.37 | 503.37 | 106,471 |
| 24 Apr 2024 | 507.06 | 507.33 | 503.17 | 505.49 | 505.49 | 92,808 |
| 23 Apr 2024 | 500.00 | 506.01 | 500.00 | 505.70 | 505.70 | 117,570 |
| 22 Apr 2024 | 496.06 | 501.80 | 495.47 | 501.73 | 501.73 | 81,494 |
| 19 Apr 2024 | 498.45 | 500.31 | 491.75 | 496.46 | 496.46 | 75,762 |
| 18 Apr 2024 | 502.00 | 504.05 | 498.71 | 499.21 | 499.21 | 96,820 |
| 17 Apr 2024 | 504.25 | 505.96 | 499.12 | 501.98 | 501.98 | 65,765 |
| 16 Apr 2024 | 504.77 | 506.35 | 502.42 | 505.08 | 505.08 | 55,746 |
| 15 Apr 2024 | 512.70 | 515.18 | 504.80 | 505.02 | 505.02 | 95,703 |
| 12 Apr 2024 | 518.22 | 518.62 | 509.38 | 511.06 | 511.06 | 60,112 |
| 11 Apr 2024 | 514.60 | 519.23 | 512.15 | 518.69 | 518.69 | 27,913 |
| 10 Apr 2024 | 519.63 | 520.10 | 512.12 | 514.40 | 514.40 | 26,610 |
| 09 Apr 2024 | 518.63 | 520.74 | 514.44 | 516.89 | 516.89 | 40,577 |
| 08 Apr 2024 | 519.23 | 520.07 | 517.97 | 519.32 | 519.32 | 19,900 |
| 05 Apr 2024 | 513.88 | 520.26 | 513.37 | 518.74 | 518.74 | 79,551 |
| 04 Apr 2024 | 520.75 | 523.78 | 519.82 | 519.82 | 519.82 | 39,462 |
| 03 Apr 2024 | 518.14 | 520.90 | 517.71 | 520.68 | 520.68 | 25,627 |
| 02 Apr 2024 | 521.68 | 522.04 | 516.55 | 517.96 | 517.96 | 53,438 |
| 28 Mar 2024 | 522.86 | 524.33 | 522.85 | 523.64 | 523.64 | 36,365 |
| 27 Mar 2024 | 520.12 | 521.73 | 519.54 | 519.99 | 519.99 | 33,978 |
| 26 Mar 2024 | 520.75 | 521.50 | 520.60 | 520.73 | 520.73 | 18,986 |
| 25 Mar 2024 | 519.77 | 521.41 | 519.63 | 520.51 | 520.51 | 279,341 |
| 22 Mar 2024 | 522.80 | 522.80 | 521.14 | 521.91 | 521.91 | 23,549 |
| 21 Mar 2024 | 522.00 | 524.04 | 522.00 | 522.60 | 522.60 | 61,112 |
| 20 Mar 2024 | 515.31 | 519.92 | 515.20 | 519.24 | 519.24 | 195,781 |
| 19 Mar 2024 | 512.40 | 515.24 | 511.19 | 514.74 | 514.74 | 436,513 |
| 18 Mar 2024 | 509.83 | 515.35 | 509.83 | 513.99 | 513.99 | 268,499 |
| 15 Mar 2024 | 512.82 | 512.94 | 508.38 | 510.05 | 510.05 | 69,653 |
| 15 Mar 2024 | 1.594937 Dividend | |||||
| 14 Mar 2024 | 516.90 | 517.10 | 512.47 | 512.47 | 510.87 | 44,098 |
| 13 Mar 2024 | 517.04 | 517.23 | 515.79 | 516.29 | 514.69 | 37,185 |
| 12 Mar 2024 | 512.84 | 516.88 | 510.92 | 516.83 | 515.22 | 271,678 |
| 11 Mar 2024 | 511.49 | 511.77 | 508.59 | 511.12 | 509.53 | 228,523 |
| 08 Mar 2024 | 515.43 | 518.15 | 511.35 | 512.39 | 510.80 | 156,878 |
| 07 Mar 2024 | 508.72 | 515.82 | 508.00 | 515.52 | 513.92 | 55,085 |
| 06 Mar 2024 | 509.25 | 512.02 | 508.56 | 509.26 | 507.68 | 101,204 |
| 05 Mar 2024 | 511.53 | 511.53 | 506.75 | 507.08 | 505.50 | 57,537 |
| 04 Mar 2024 | 512.25 | 513.10 | 512.00 | 512.81 | 511.21 | 15,494 |
| 01 Mar 2024 | 509.70 | 512.97 | 508.69 | 512.89 | 511.29 | 44,222 |
| 29 Feb 2024 | 506.27 | 508.84 | 505.51 | 507.96 | 506.38 | 19,762 |
| 28 Feb 2024 | 507.00 | 507.00 | 504.98 | 505.94 | 504.37 | 28,242 |
| 27 Feb 2024 | 505.99 | 506.73 | 505.00 | 505.85 | 504.28 | 29,642 |
| 26 Feb 2024 | 506.73 | 508.73 | 506.15 | 506.66 | 505.08 | 22,492 |
| 23 Feb 2024 | 507.65 | 510.09 | 507.16 | 509.04 | 507.45 | 23,211 |
| 22 Feb 2024 | 501.20 | 507.85 | 501.13 | 507.85 | 506.27 | 54,959 |
| 21 Feb 2024 | 496.53 | 496.53 | 494.52 | 495.72 | 494.18 | 18,501 |
| 20 Feb 2024 | 497.69 | 498.36 | 494.61 | 494.95 | 493.41 | 16,850 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 501.69 | 502.73 | 498.98 | 502.73 | 501.16 | 19,309 |
| 15 Feb 2024 | 498.80 | 501.61 | 498.60 | 501.22 | 499.66 | 27,677 |
| 14 Feb 2024 | 494.50 | 497.84 | 494.50 | 495.75 | 494.21 | 22,271 |
| 13 Feb 2024 | 499.08 | 499.08 | 492.03 | 492.03 | 490.50 | 34,036 |
| 12 Feb 2024 | 501.01 | 503.41 | 501.01 | 501.99 | 500.43 | 21,109 |
| 09 Feb 2024 | 498.27 | 500.92 | 498.27 | 500.92 | 499.36 | 45,027 |
| 08 Feb 2024 | 498.11 | 498.31 | 497.32 | 497.82 | 496.27 | 12,564 |
| 07 Feb 2024 | 496.30 | 498.41 | 495.46 | 498.06 | 496.51 | 590,933 |
| 06 Feb 2024 | 493.02 | 494.28 | 492.18 | 492.34 | 490.81 | 25,486 |
| 05 Feb 2024 | 493.51 | 493.76 | 490.30 | 493.19 | 491.65 | 117,313 |
| 02 Feb 2024 | 491.85 | 495.16 | 489.40 | 495.16 | 493.62 | 77,586 |
| 01 Feb 2024 | 484.32 | 488.18 | 483.88 | 487.30 | 485.78 | 45,161 |
| 31 Jan 2024 | 489.10 | 489.93 | 485.84 | 486.29 | 484.77 | 38,876 |
| *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.