SPDR S&P 400 U.S. Mid Cap UCITS ETF Acc

SPY4
🏛️ germany →
86.75
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 92.27 92.27 91.48 91.48 0.0M
2024-12-27 92.98 92.98 91.84 92.02 0.0M
2024-12-23 92.16 92.30 91.77 92.04 0.0M
2024-12-20 91.50 92.80 90.70 92.23 0.0M
2024-12-19 92.02 92.86 91.78 92.31 0.0M
2024-12-18 94.78 95.24 94.53 94.64 0.0M
2024-12-17 95.51 95.76 94.58 94.58 0.0M
2024-12-16 95.78 96.22 95.66 95.94 0.0M
2024-12-13 96.68 96.71 95.46 95.55 0.0M
2024-12-12 96.25 96.75 96.25 96.62 0.0M
2024-12-11 96.19 96.85 96.12 96.85 0.0M
2024-12-10 96.16 96.73 96.03 96.54 0.0M
2024-12-09 96.99 96.99 96.42 96.58 0.0M
2024-12-06 96.50 97.13 96.50 96.67 0.0M
2024-12-05 97.62 97.90 96.81 96.81 0.0M
2024-12-04 97.64 98.23 97.22 97.22 0.0M
2024-12-03 97.79 97.96 97.29 97.29 0.0M
2024-12-02 98.23 98.48 98.12 98.38 0.0M
2024-11-29 98.39 98.51 97.51 97.98 0.0M
2024-11-28 98.40 98.40 98.40 98.40 0.0M
2024-11-27 98.84 98.84 97.41 97.43 0.0M
2024-11-25 98.87 99.82 98.23 99.22 0.0M
2024-11-22 96.84 98.15 96.84 98.11 0.0M
2024-11-21 96.25 96.25 96.14 96.18 0.0M
2024-11-19 92.60 93.09 92.26 93.02 0.0M
2024-11-15 93.68 94.21 93.04 93.10 0.0M
2024-11-14 94.84 95.93 94.29 94.34 0.0M
2024-11-13 94.92 95.70 94.68 95.56 0.0M
2024-11-12 95.63 95.83 95.04 95.04 0.0M
2024-11-11 95.06 95.90 95.06 95.72 0.0M
2024-11-08 93.48 94.10 93.21 93.98 0.0M
2024-11-07 93.89 94.19 93.23 93.26 0.0M
2024-11-06 92.76 95.16 92.76 93.22 0.0M
2024-11-05 87.45 88.06 87.35 87.78 0.0M
2024-11-04 87.05 88.08 87.05 87.87 0.0M
2024-11-01 86.86 88.10 86.86 87.61 0.0M
2024-10-31 88.29 88.47 87.63 87.63 0.0M
2024-10-30 88.85 89.03 88.66 88.72 0.0M
2024-10-29 88.83 88.93 88.70 88.88 0.0M
2024-10-28 88.51 88.99 88.22 88.71 0.0M
2024-10-25 88.35 88.72 88.09 88.09 0.0M
2024-10-24 88.86 89.00 88.36 88.45 0.0M
2024-10-23 89.22 89.22 88.55 88.55 0.0M
2024-10-22 89.14 89.14 88.70 89.06 0.0M
2024-10-21 90.31 90.34 89.30 89.65 0.0M
2024-10-18 90.17 90.51 90.05 90.18 0.0M
2024-10-17 89.91 90.69 89.91 90.36 0.0M
2024-10-16 89.19 90.05 89.16 89.97 0.0M
2024-10-15 89.25 89.74 88.91 89.68 0.0M
2024-10-14 88.42 89.01 88.42 88.92 0.0M
2024-10-11 86.83 88.20 86.67 88.04 0.0M
2024-10-10 87.22 87.29 86.59 87.03 0.0M
2024-10-09 86.15 87.24 86.15 87.07 0.0M
2024-10-08 86.20 86.60 86.20 86.29 0.0M
2024-10-07 86.85 86.85 86.10 86.10 0.0M
2024-10-04 85.82 87.34 85.82 86.63 0.0M
2024-10-03 85.57 85.75 85.26 85.26 0.0M
2024-10-02 85.48 86.04 85.08 85.63 0.0M
2024-10-01 85.71 86.15 85.06 85.25 0.0M
2024-09-30 85.43 85.65 84.87 85.37 0.0M
2024-09-27 85.56 86.09 85.36 85.36 0.0M
2024-09-26 85.38 85.80 85.08 85.13 0.0M
2024-09-25 85.08 85.56 84.73 84.73 0.0M
2024-09-24 86.16 86.16 85.40 85.52 0.0M
2024-09-23 85.55 85.85 85.44 85.73 0.0M
2024-09-20 85.55 85.65 84.87 85.07 0.0M
2024-09-19 85.55 86.37 85.46 85.62 0.0M
2024-09-18 84.59 85.16 84.23 84.95 0.0M
2024-09-17 84.13 85.07 84.09 84.32 0.0M
2024-09-16 83.72 83.92 83.51 83.79 0.0M
2024-09-13 82.64 83.67 82.60 83.67 0.0M
2024-09-12 82.46 82.49 81.93 82.49 0.0M
2024-09-11 81.30 81.53 80.45 81.53 0.0M
2024-09-10 81.70 82.00 80.96 81.18 0.0M
2024-09-09 81.55 82.01 81.54 81.94 0.0M
2024-09-06 81.55 82.36 80.98 81.11 0.0M
2024-09-05 82.95 82.95 81.89 81.89 0.0M
2024-09-04 82.96 83.31 82.75 82.75 0.0M
2024-09-03 85.31 85.33 83.65 83.76 0.0M
2024-09-02 84.98 85.21 84.98 85.18 0.0M
2024-08-30 84.92 85.11 84.50 84.50 0.0M
2024-08-29 84.43 85.32 84.41 85.09 0.0M
2024-08-28 84.29 84.50 83.90 84.03 0.0M
2024-08-27 84.48 84.70 83.83 83.95 0.0M
2024-08-26 84.90 85.31 84.59 84.59 0.0M
2024-08-23 83.67 84.46 83.66 84.30 0.0M
2024-08-22 83.83 83.94 83.52 83.52 0.0M
2024-08-21 83.00 83.29 82.97 83.23 0.0M
2024-08-20 84.11 84.11 82.52 82.52 0.0M
2024-08-19 83.44 83.76 83.27 83.52 0.0M
2024-08-16 83.97 83.99 83.38 83.50 0.0M
2024-08-15 82.06 84.04 81.84 83.88 0.0M
2024-08-14 82.16 82.19 81.51 81.58 0.0M
2024-08-13 81.80 82.07 81.41 81.81 0.0M
2024-08-12 82.38 82.38 81.35 81.40 0.0M
2024-08-09 81.96 82.72 81.71 82.11 0.0M
2024-08-08 80.30 82.00 80.02 82.00 0.0M
2024-08-07 81.38 82.18 80.94 80.99 0.0M
2024-08-06 81.01 81.41 80.20 81.41 0.0M
2024-08-05 79.80 80.14 77.58 80.02 0.0M
2024-08-02 85.13 85.21 81.67 82.06 0.0M
2024-08-01 87.35 87.78 85.37 85.37 0.0M
2024-07-31 87.29 87.99 87.28 87.67 0.0M
2024-07-30 86.71 87.15 86.51 86.51 0.0M
2024-07-29 86.70 87.40 86.29 86.29 0.0M
2024-07-26 85.87 86.48 85.76 86.14 0.0M
2024-07-25 84.50 86.14 84.29 85.79 0.0M
2024-07-24 85.95 85.95 85.20 85.33 0.0M
2024-07-23 85.45 86.32 85.45 85.89 0.0M
2024-07-22 84.53 85.16 84.53 85.16 0.0M
2024-07-19 85.09 85.31 84.38 84.38 0.0M
2024-07-18 86.04 86.84 85.42 85.50 0.0M
2024-07-17 87.02 87.08 85.98 85.98 0.0M
2024-07-16 85.18 86.92 85.18 86.69 0.0M
2024-07-15 85.08 85.51 84.81 85.21 0.0M
2024-07-12 84.60 85.08 84.40 84.77 0.0M
2024-07-11 82.33 83.95 82.14 83.94 0.0M
2024-07-10 81.37 82.01 81.37 81.94 0.0M
2024-07-09 81.97 82.22 81.58 81.89 0.0M
2024-07-08 81.51 82.17 81.51 81.82 0.0M
2024-07-05 82.40 82.52 81.34 81.36 0.0M
2024-07-04 82.74 82.77 82.19 82.19 0.0M
2024-07-03 82.75 82.86 82.29 82.29 0.0M
2024-07-02 82.38 82.66 82.31 82.35 0.0M
2024-07-01 83.08 83.47 82.35 82.40 0.0M
2024-06-28 83.73 84.17 83.18 83.18 0.0M
2024-06-27 82.98 83.21 82.80 82.94 0.0M
2024-06-26 83.44 83.54 82.89 82.89 0.0M
2024-06-25 84.05 84.07 82.86 82.94 0.0M
2024-06-24 83.61 84.40 83.59 84.02 0.0M
2024-06-21 83.50 83.65 83.16 83.16 0.0M
2024-06-20 83.15 83.63 83.00 83.00 0.0M
2024-06-19 83.08 83.27 82.82 82.91 0.0M
2024-06-18 83.18 83.18 82.87 83.08 0.0M
2024-06-17 82.38 82.70 82.07 82.70 0.0M
2024-06-14 83.14 83.16 82.27 82.31 0.0M
2024-06-13 83.07 83.34 82.71 83.08 0.0M
2024-06-12 82.74 83.98 82.71 83.39 0.0M
2024-06-11 82.77 82.84 82.30 82.30 0.0M
2024-06-10 82.34 82.71 82.00 82.67 0.0M
2024-06-07 82.46 82.71 82.15 82.53 0.0M
2024-06-06 82.44 82.65 82.21 82.30 0.0M
2024-06-05 81.82 82.60 81.82 82.58 0.0M
2024-06-04 82.66 82.75 81.80 81.85 0.0M
2024-06-03 84.24 84.80 82.31 82.53 0.0M
2024-05-31 83.01 83.10 82.60 82.92 0.0M
2024-05-30 82.22 83.06 82.22 82.95 0.0M
2024-05-29 82.59 82.77 82.16 82.20 0.0M
2024-05-28 83.51 83.83 83.00 83.00 0.0M
2024-05-27 83.75 83.86 83.71 83.71 0.0M
2024-05-24 83.33 83.67 83.32 83.48 0.0M
2024-05-23 84.14 84.46 83.53 83.53 0.0M
2024-05-22 84.47 84.70 84.23 84.23 0.0M
2024-05-21 84.62 84.80 84.36 84.39 0.0M
2024-05-20 84.76 85.02 84.56 84.56 0.0M
2024-05-17 84.60 84.87 84.32 84.32 0.0M
2024-05-16 85.28 85.29 84.60 84.60 0.0M
2024-05-15 85.13 85.58 84.91 84.94 0.0M
2024-05-14 84.60 84.95 84.60 84.60 0.0M
2024-05-13 84.77 85.13 84.42 84.42 0.0M
2024-05-10 84.97 85.15 84.32 84.32 0.0M
2024-05-09 83.88 84.46 83.88 84.30 0.0M
2024-05-08 83.93 84.15 83.72 83.89 0.0M
2024-05-07 84.00 84.54 84.00 84.54 0.0M
2024-05-06 83.19 83.93 83.19 83.66 0.0M
2024-05-03 82.29 83.26 82.22 82.64 0.0M
2024-05-02 81.76 82.26 81.76 82.06 0.0M
2024-04-30 82.87 82.87 81.99 82.09 0.0M
2024-04-29 82.31 83.14 82.31 82.72 0.0M
2024-04-26 82.69 82.73 82.47 82.49 0.0M
2024-04-25 82.66 82.79 81.47 81.47 0.0M
2024-04-24 82.38 82.82 82.00 82.28 0.0M
2024-04-23 81.69 82.50 81.66 82.48 0.0M
2024-04-22 81.44 81.81 81.40 81.81 0.0M
2024-04-19 80.56 81.27 80.56 80.85 0.0M
2024-04-18 81.02 81.57 80.76 80.76 0.0M
2024-04-17 81.52 82.18 80.92 81.13 0.0M
2024-04-16 82.11 82.11 81.44 81.88 0.0M
2024-04-15 83.15 83.69 82.25 82.25 0.0M
2024-04-12 83.63 84.17 82.74 82.74 0.0M
2024-04-11 83.39 83.79 83.13 83.60 0.0M
2024-04-10 84.51 84.54 83.10 83.10 0.0M
2024-04-09 84.08 84.41 83.88 83.97 0.0M
2024-04-08 84.11 84.27 84.03 84.21 0.0M
2024-04-05 83.31 83.96 83.31 83.85 0.0M
2024-04-04 84.11 84.64 83.37 83.37 0.0M
2024-04-03 84.26 84.42 84.08 84.17 0.0M
2024-04-02 85.63 85.63 84.01 84.01 0.0M
2024-03-28 85.21 86.08 85.21 85.72 0.0M
2024-03-27 84.38 84.90 84.32 84.86 0.0M
2024-03-26 84.07 84.35 83.93 84.05 0.0M
2024-03-25 83.80 84.37 83.80 84.11 0.0M
2024-03-22 84.92 85.03 84.12 84.21 0.0M
2024-03-21 83.56 84.45 83.32 84.38 0.0M
2024-03-20 82.29 82.47 82.28 82.47 0.0M
2024-03-19 81.88 82.04 81.71 82.04 0.0M
2024-03-18 81.78 81.99 81.78 81.96 0.0M
2024-03-15 81.77 82.20 81.77 82.19 0.0M
2024-03-14 82.81 82.81 81.99 81.99 0.0M
2024-03-13 82.30 82.58 82.30 82.58 0.0M
2024-03-12 81.92 82.43 81.92 82.43 0.0M
2024-03-11 82.00 82.15 82.00 82.15 0.0M
2024-03-08 82.44 82.77 82.44 82.69 0.0M
2024-03-07 81.59 82.39 81.59 82.39 0.0M
2024-03-06 81.95 82.12 81.95 82.12 0.0M
2024-03-05 82.08 82.08 81.76 81.76 0.0M
2024-03-04 81.49 81.86 81.49 81.86 0.0M
2024-03-01 81.19 81.22 81.19 81.22 0.0M
2024-02-29 80.42 80.51 80.38 80.51 0.0M
2024-02-28 80.36 80.51 80.30 80.30 0.0M
2024-02-27 79.87 80.33 79.87 80.33 0.0M
2024-02-26 79.96 80.14 79.86 80.14 0.0M
2024-02-23 80.00 80.04 79.93 79.93 0.0M
2024-02-22 79.31 79.39 79.31 79.39 0.0M
2024-02-21 78.86 78.93 78.86 78.93 0.0M
2024-02-20 79.41 79.70 78.74 78.74 0.0M
2024-02-19 79.43 79.79 79.43 79.79 0.0M
2024-02-16 80.45 80.66 80.45 80.66 0.0M
2024-02-15 79.68 80.18 79.68 80.18 0.0M
2024-02-14 78.41 79.18 78.41 79.18 0.0M
2024-02-13 79.85 79.85 78.61 78.72 0.0M
2024-02-12 78.94 79.94 78.94 79.94 0.0M
2024-02-09 78.42 78.65 78.42 78.65 0.0M
2024-02-08 77.63 77.76 77.63 77.76 0.0M
2024-02-07 77.56 77.70 77.50 77.50 0.0M
2024-02-06 77.27 77.87 77.27 77.87 0.0M
2024-02-05 77.71 77.78 77.20 77.20 0.0M
2024-02-02 77.23 77.37 77.23 77.30 0.0M
2024-02-01 76.97 77.08 76.97 77.08 0.0M
2024-01-31 78.25 78.25 77.75 77.75 0.0M
2024-01-30 78.14 78.14 78.06 78.06 0.0M
2024-01-29 77.33 77.61 77.33 77.54 0.0M
2024-01-26 77.35 77.67 77.12 77.19 0.0M
2024-01-25 76.60 77.26 76.60 77.01 0.0M
2024-01-24 77.29 77.69 77.29 77.69 0.0M
2024-01-23 77.26 77.86 77.26 77.86 0.0M
2024-01-22 76.44 76.44 76.44 76.44 0.0M
2024-01-19 75.71 76.06 75.71 76.00 0.0M
2024-01-18 74.93 75.68 74.93 75.52 0.0M
2024-01-17 75.24 75.26 75.00 75.00 0.0M
2024-01-16 75.32 75.66 75.32 75.66 0.0M
2024-01-15 75.67 75.73 75.42 75.60 0.0M
2024-01-12 75.50 76.25 75.50 76.25 0.0M
2024-01-11 75.84 76.17 75.84 75.98 0.0M
2024-01-10 75.65 75.83 75.60 75.60 0.0M
2024-01-09 75.90 75.90 75.77 75.77 0.0M
2024-01-08 75.14 75.14 75.06 75.06 0.0M
2024-01-05 75.29 75.50 75.29 75.50 0.0M
2024-01-04 75.37 75.43 74.89 74.89 0.0M
2024-01-03 76.70 76.87 76.63 76.63 0.0M
2024-01-02 76.74 77.11 76.74 77.11 0.0M