Yahoo

Mail

Singapore markets open in 8 hours 32 minutes

Straits Times Index
3,332.80
-10.55(-0.32%)
S&P 500
5,460.48
-22.39(-0.41%)
Dow
39,118.86
-45.20(-0.12%)
Nasdaq
17,732.60
-126.08(-0.71%)
Bitcoin USD
61,518.52
+628.03(+1.03%)
CMC Crypto 200
1,278.04
-5.79(-0.45%)

SPDR S&P 500 UCITS ETF USD Acc (SPYL.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

13.32

+0.07

(+0.51%)

At close: 04:35PM BST

Time period:

30 Jun 2023 - 30 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	13.31	13.37	13.29	13.32	13.32	707,393
27 Jun 2024	13.24	13.28	13.24	13.25	13.25	2,337
26 Jun 2024	13.25	13.26	13.20	13.21	13.21	133,110
25 Jun 2024	13.19	13.22	13.18	13.22	13.22	64,403
24 Jun 2024	13.24	13.27	13.22	13.27	13.27	1,955
21 Jun 2024	13.23	13.26	13.21	13.23	13.23	33,716
20 Jun 2024	13.33	13.35	13.29	13.29	13.29	2,628,071
19 Jun 2024	13.29	13.30	13.29	13.29	13.29	324,024
18 Jun 2024	13.25	13.28	13.24	13.25	13.25	1,190,902
17 Jun 2024	13.16	13.17	13.12	13.17	13.17	133,383
14 Jun 2024	13.11	13.14	13.07	13.11	13.11	242,701
13 Jun 2024	13.15	13.18	13.09	13.11	13.11	1,354,395
12 Jun 2024	13.02	13.17	13.01	13.15	13.15	48,555
11 Jun 2024	12.93	12.96	12.89	12.94	12.94	2,158
10 Jun 2024	12.90	12.94	12.90	12.94	12.94	25,977
07 Jun 2024	12.95	12.97	12.91	12.95	12.95	8,718
06 Jun 2024	12.96	12.96	12.94	12.95	12.95	1,281,438
05 Jun 2024	12.80	12.87	12.80	12.88	12.88	5,786
04 Jun 2024	12.71	12.77	12.70	12.73	12.73	71,763
03 Jun 2024	12.81	12.81	12.74	12.75	12.75	654,741
31 May 2024	12.64	12.70	12.59	12.59	12.59	23,411
30 May 2024	12.72	12.72	12.68	12.69	12.69	95,353
29 May 2024	12.79	12.79	12.73	12.75	12.75	55,890
28 May 2024	12.84	12.87	12.82	12.83	12.83	109,532
24 May 2024	12.79	12.85	12.76	12.83	12.83	6,829
23 May 2024	12.90	12.93	12.84	12.85	12.85	3,158,339
22 May 2024	12.86	12.88	12.84	12.86	12.86	41,693
21 May 2024	12.82	12.86	12.82	12.85	12.85	32,466
20 May 2024	12.84	12.84	12.84	12.87	12.87	14,395
17 May 2024	12.89	12.89	12.79	12.80	12.80	23,440
16 May 2024	12.84	12.87	12.83	12.87	12.87	164,177
15 May 2024	12.68	12.79	12.67	12.79	12.79	50,936
14 May 2024	12.62	12.65	12.59	12.64	12.64	50,239
13 May 2024	12.64	12.65	12.62	12.62	12.62	17,055
10 May 2024	12.62	12.65	12.60	12.61	12.61	253,066
09 May 2024	12.58	12.58	12.58	12.58	12.58	944
08 May 2024	12.53	12.54	12.48	12.52	12.52	170,418
07 May 2024	12.52	12.55	12.51	12.54	12.54	40,521
03 May 2024	12.27	12.39	12.27	12.35	12.35	12,904
02 May 2024	12.20	12.20	12.13	12.16	12.16	16,950
01 May 2024	12.10	12.12	12.10	12.13	12.13	8,549
30 Apr 2024	12.34	12.35	12.30	12.27	12.27	26,730
29 Apr 2024	12.35	12.40	12.34	12.34	12.34	5,475
26 Apr 2024	12.28	12.32	12.27	12.31	12.31	32,874
25 Apr 2024	12.19	12.19	12.07	12.10	12.10	163,226
24 Apr 2024	12.27	12.28	12.21	12.22	12.22	73,419
23 Apr 2024	12.12	12.22	12.11	12.23	12.23	31,011
22 Apr 2024	12.06	12.07	12.01	12.02	12.02	42,714
19 Apr 2024	12.04	12.06	12.04	12.06	12.06	18,835
18 Apr 2024	12.13	12.19	12.11	12.19	12.19	1,576,581
17 Apr 2024	12.21	12.24	12.18	12.16	12.16	36,422
16 Apr 2024	12.21	12.25	12.18	12.21	12.21	17,059
15 Apr 2024	12.43	12.45	12.37	12.39	12.39	13,918
12 Apr 2024	12.51	12.52	12.41	12.44	12.44	64,024
11 Apr 2024	12.45	12.48	12.41	12.44	12.44	119,748
10 Apr 2024	12.59	12.60	12.41	12.46	12.46	48,074
09 Apr 2024	12.58	12.58	12.49	12.50	12.50	2,265
08 Apr 2024	12.56	12.59	12.54	12.58	12.58	5,122
05 Apr 2024	12.46	12.47	12.44	12.54	12.54	161,570
04 Apr 2024	12.67	12.67	12.67	12.67	12.67	1,084,926
03 Apr 2024	12.61	12.61	12.61	12.61	12.61	16
02 Apr 2024	12.70	12.75	12.52	12.54	12.54	163,504
28 Mar 2024	12.68	12.68	12.66	12.68	12.68	293,054
27 Mar 2024	12.64	12.64	12.59	12.59	12.59	42,649
26 Mar 2024	12.65	12.65	12.62	12.62	12.62	6,670
25 Mar 2024	12.62	12.63	12.59	12.61	12.61	10,585
22 Mar 2024	12.66	12.67	12.63	12.63	12.63	4,374
21 Mar 2024	12.66	12.69	12.65	12.69	12.69	36,391
20 Mar 2024	12.48	12.49	12.48	12.49	12.49	18,162
19 Mar 2024	12.40	12.41	12.40	12.45	12.45	10,096
18 Mar 2024	12.47	12.49	12.45	12.45	12.45	1,540,946
15 Mar 2024	12.45	12.45	12.34	12.33	12.33	25,893
14 Mar 2024	12.50	12.50	12.42	12.43	12.43	36,513
13 Mar 2024	12.48	12.48	12.47	12.47	12.47	16,487
12 Mar 2024	12.33	12.46	12.33	12.44	12.44	2,301
11 Mar 2024	12.35	12.35	12.29	12.33	12.33	13,522
08 Mar 2024	12.46	12.50	12.40	12.43	12.43	58,616
07 Mar 2024	12.42	12.42	12.35	12.42	12.42	156,870
06 Mar 2024	12.28	12.34	12.28	12.35	12.35	10,071
05 Mar 2024	12.34	12.35	12.27	12.27	12.27	457,990
04 Mar 2024	12.38	12.40	12.38	12.38	12.38	7,503
01 Mar 2024	12.28	12.35	12.25	12.34	12.34	39,489
29 Feb 2024	12.22	12.28	12.19	12.25	12.25	244,794
28 Feb 2024	12.20	12.24	12.20	12.23	12.23	67,503
27 Feb 2024	12.23	12.24	12.21	12.22	12.22	70,139
26 Feb 2024	12.26	12.28	12.25	12.25	12.25	349,604
23 Feb 2024	12.25	12.31	12.25	12.27	12.27	91,522
22 Feb 2024	12.21	12.21	12.20	12.20	12.20	4,118
21 Feb 2024	11.97	11.97	11.96	11.97	11.97	152,340
20 Feb 2024	12.04	12.05	11.98	12.00	12.00	40,079
19 Feb 2024	12.07	12.07	12.07	12.07	12.07	-
16 Feb 2024	12.13	12.15	12.09	12.12	12.12	210,328
15 Feb 2024	12.07	12.08	12.06	12.06	12.06	107,012
14 Feb 2024	11.96	12.00	11.96	11.98	11.98	52,589
13 Feb 2024	12.02	12.09	11.94	11.97	11.97	36,809
12 Feb 2024	12.11	12.13	12.10	12.15	12.15	382,482
09 Feb 2024	12.05	12.06	12.05	12.07	12.07	111,481
08 Feb 2024	12.01	12.03	12.01	12.01	12.01	12,191
07 Feb 2024	11.94	11.99	11.93	12.01	12.01	34
06 Feb 2024	11.89	11.92	11.89	11.91	11.91	324,911
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,332.80-10.55(-0.32%)

S&P 5005,460.48-22.39(-0.41%)

Dow39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Bitcoin USD61,518.52+628.03(+1.03%)

CMC Crypto 2001,278.04-5.79(-0.45%)

SPDR S&P 500 UCITS ETF USD Acc (SPYL.L)

Straits Times Index
3,332.80
-10.55(-0.32%)

S&P 500
5,460.48
-22.39(-0.41%)

Dow
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Bitcoin USD
61,518.52
+628.03(+1.03%)

CMC Crypto 200
1,278.04
-5.79(-0.45%)