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

SPY4
🏛️ france →
86.12
Last Update: 2025-09-26
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
2025-09-26 85.62 86.26 85.62 86.12 0.0M
2025-09-25 85.65 85.76 85.03 85.36 0.0M
2025-09-24 86.06 86.63 86.06 86.20 0.0M
2025-09-23 85.89 86.81 85.71 86.50 0.0M
2025-09-22 86.31 86.31 85.79 85.97 0.0M
2025-09-19 86.87 86.95 86.87 86.26 0.0M
2025-09-18 85.96 86.66 85.96 86.41 0.0M
2025-09-17 85.46 85.81 85.36 85.67 0.0M
2025-09-16 86.01 86.10 85.03 84.99 0.0M
2025-09-15 86.66 86.72 86.40 86.44 0.0M
2025-09-12 87.08 87.24 87.00 86.83 0.0M
2025-09-11 86.44 86.96 86.12 87.01 0.0M
2025-09-10 86.14 86.62 85.96 86.00 0.0M
2025-09-09 86.70 86.70 86.00 86.12 0.0M
2025-09-08 86.89 86.89 86.19 86.64 0.0M
2025-09-05 87.08 87.26 86.30 86.36 0.0M
2025-09-04 85.78 86.25 85.69 86.45 0.0M
2025-09-03 85.65 86.08 85.60 85.32 0.0M
2025-09-02 85.78 85.95 85.39 85.35 0.0M
2025-09-01 85.73 85.87 85.73 85.89 0.0M
2025-08-29 86.55 86.75 85.73 85.73 0.0M
2025-08-28 87.01 87.32 86.46 86.17 0.0M
2025-08-27 86.24 87.01 86.24 86.87 0.0M
2025-08-26 85.67 86.02 85.54 86.00 0.0M
2025-08-25 85.80 85.97 85.61 85.66 0.0M
2025-08-22 84.47 86.06 84.47 85.93 0.0M
2025-08-21 84.20 84.21 83.59 84.22 0.0M
2025-08-20 84.42 84.49 83.55 84.09 0.0M
2025-08-19 83.98 85.00 83.89 84.60 0.0M
2025-08-18 83.76 83.99 83.69 84.01 0.0M
2025-08-15 84.76 84.76 83.69 83.65 0.0M
2025-08-14 85.08 85.30 84.40 84.40 0.0M
2025-08-13 84.15 84.36 84.00 84.31 0.0M
2025-08-12 82.91 83.69 82.74 83.40 0.0M
2025-08-11 83.05 83.27 82.90 82.85 0.0M
2025-08-08 83.13 83.38 82.86 82.82 0.0M
2025-08-07 82.86 83.89 82.86 82.70 0.0M
2025-08-06 84.24 84.28 83.02 83.24 0.0M
2025-08-05 84.22 84.39 83.20 83.29 0.0M
2025-08-04 82.97 83.64 82.97 83.70 0.0M
2025-08-01 84.78 84.78 81.87 82.52 0.0M
2025-07-31 85.28 85.80 85.28 85.43 0.0M
2025-07-30 85.78 86.43 85.78 86.07 0.0M
2025-07-29 85.93 86.32 85.90 85.60 0.0M
2025-07-28 85.22 85.52 85.20 85.23 0.0M
2025-07-25 83.82 84.37 83.82 84.00 0.0M
2025-07-24 84.16 84.29 84.00 83.88 0.0M
2025-07-23 84.30 84.70 84.29 84.42 0.0M
2025-07-22 83.25 83.63 83.15 83.56 0.0M
2025-07-21 84.47 84.59 83.92 83.74 0.0M
2025-07-18 84.56 84.56 83.92 83.92 0.0M
2025-07-17 83.61 84.26 83.38 84.13 0.0M
2025-07-16 82.76 83.57 81.79 81.79 0.0M
2025-07-15 84.18 84.31 84.00 84.02 0.0M
2025-07-14 83.24 83.77 83.24 83.79 0.0M
2025-07-11 84.21 84.21 83.70 83.75 0.0M
2025-07-10 83.55 84.39 83.55 84.64 0.0M
2025-07-09 83.41 83.73 83.37 83.51 0.0M
2025-07-08 83.18 83.57 83.05 83.58 0.0M
2025-07-07 83.21 83.80 83.21 83.27 0.0M
2025-07-04 83.20 83.20 82.57 82.74 0.0M
2025-07-03 83.19 83.64 83.19 83.54 0.0M
2025-07-02 82.89 82.89 82.31 82.60 0.0M
2025-07-01 81.23 81.27 80.70 82.14 0.0M
2025-06-30 81.82 81.94 81.74 81.31 0.0M
2025-06-27 81.74 82.00 81.42 81.87 0.0M
2025-06-26 80.70 81.43 80.70 81.34 0.0M
2025-06-25 81.87 81.92 81.67 81.05 0.0M
2025-06-24 82.00 82.00 81.76 81.76 0.0M
2025-06-23 80.88 81.30 80.88 80.85 0.0M
2025-06-20 80.56 81.54 80.56 81.08 0.0M
2025-06-19 81.02 81.02 81.02 80.30 0.0M
2025-06-18 80.82 81.49 80.72 81.26 0.0M
2025-06-17 80.48 80.68 80.28 80.99 0.0M
2025-06-16 80.72 81.10 80.41 80.94 0.0M
2025-06-13 80.21 80.99 80.15 80.83 0.0M
2025-06-12 81.36 81.36 80.36 80.99 0.0M
2025-06-11 82.71 82.71 82.43 82.48 0.0M
2025-06-10 82.88 82.88 82.71 82.92 0.0M
2025-06-09 82.52 82.74 82.46 82.39 0.0M
2025-06-06 81.86 82.68 81.86 82.34 0.0M
2025-06-05 81.78 81.80 80.75 81.60 0.0M
2025-06-04 82.35 82.35 81.87 81.89 0.0M
2025-06-03 80.40 81.11 80.29 81.72 0.0M
2025-06-02 80.70 81.07 79.82 80.25 0.0M
2025-05-30 81.58 81.61 81.42 81.49 0.0M
2025-05-29 83.53 83.55 81.59 81.57 0.0M
2025-05-28 82.61 82.74 82.44 82.23 0.0M
2025-05-27 81.56 82.00 81.56 82.31 0.0M
2025-05-26 81.38 81.42 81.37 81.28 0.0M
2025-05-23 81.26 81.26 79.32 80.60 0.0M
2025-05-22 81.42 81.50 81.07 81.17 0.0M
2025-05-21 83.09 83.09 82.53 82.37 0.0M
2025-05-20 83.91 84.14 83.90 84.24 0.0M
2025-05-19 84.07 84.07 83.47 83.89 0.0M
2025-05-16 83.88 84.50 83.88 84.71 0.0M
2025-05-15 83.66 83.66 83.45 83.85 0.0M
2025-05-14 84.14 84.14 83.69 84.01 0.0M
2025-05-13 84.12 84.79 84.10 84.60 0.0M
2025-05-12 83.35 84.80 83.32 83.87 0.0M
2025-05-09 80.55 80.93 80.11 80.48 0.0M
2025-05-08 80.08 80.50 79.86 80.57 0.0M
2025-05-07 79.10 79.16 78.97 79.03 0.0M
2025-05-06 79.42 79.42 78.63 79.27 0.0M
2025-05-05 78.96 79.61 78.85 79.94 0.0M
2025-05-02 79.02 79.14 78.48 78.96 0.0M
2025-04-30 77.10 77.27 76.09 76.63 0.0M
2025-04-29 76.72 76.91 76.20 76.73 0.0M
2025-04-28 76.59 77.30 76.56 76.40 0.0M
2025-04-25 77.23 77.23 76.12 76.35 0.0M
2025-04-24 75.22 76.18 74.79 76.42 0.0M
2025-04-23 75.66 77.00 75.38 76.07 0.0M
2025-04-22 72.46 73.21 72.40 73.30 0.0M
2025-04-17 74.50 74.60 73.93 74.08 0.0M
2025-04-16 73.99 74.84 73.77 74.68 0.0M
2025-04-15 75.00 75.64 74.67 75.21 0.0M
2025-04-14 73.74 75.03 73.57 74.15 0.0M
2025-04-11 73.48 73.48 71.40 71.76 0.0M
2025-04-10 78.23 78.23 74.00 73.47 0.0M
2025-04-09 70.42 71.40 69.65 70.82 0.0M
2025-04-08 74.29 76.25 74.21 74.78 0.0M
2025-04-07 70.06 75.90 70.06 72.31 0.0M
2025-04-04 76.84 77.07 73.00 74.67 0.0M
2025-04-03 80.81 80.93 77.22 77.92 0.0M
2025-04-02 83.49 83.78 83.24 83.92 0.0M
2025-04-01 83.09 83.42 82.26 83.53 0.0M
2025-03-31 82.06 82.69 81.51 82.58 0.0M
2025-03-28 84.32 84.60 82.85 82.65 0.0M
2025-03-27 85.57 85.57 84.74 84.78 0.0M
2025-03-26 85.72 86.43 85.55 85.65 0.0M
2025-03-25 85.70 85.93 85.70 85.74 0.0M
2025-03-24 84.41 85.83 84.41 85.75 0.0M
2025-03-21 83.82 83.89 82.79 83.71 0.0M
2025-03-20 84.59 84.94 84.11 84.27 0.0M
2025-03-19 83.12 83.88 83.07 83.89 0.0M
2025-03-18 83.06 83.21 82.69 82.91 0.0M
2025-03-17 82.13 83.48 82.13 83.21 0.0M
2025-03-14 81.48 82.47 81.21 82.22 0.0M
2025-03-13 81.83 82.15 81.14 81.08 0.0M
2025-03-12 82.19 82.72 81.50 81.96 0.0M
2025-03-11 82.99 83.09 81.50 81.64 0.0M
2025-03-10 84.35 84.37 83.58 83.81 0.0M
2025-03-07 84.34 84.34 83.09 83.05 0.0M
2025-03-06 85.32 85.35 84.15 84.73 0.0M
2025-03-05 86.29 86.45 84.63 84.64 0.0M
2025-03-04 88.61 88.61 85.88 85.82 0.0M
2025-03-03 91.70 91.70 90.17 90.25 0.0M
2025-02-28 90.44 91.02 90.10 90.81 0.0M
2025-02-27 91.54 91.59 90.85 91.50 0.0M
2025-02-26 90.85 91.72 90.76 91.48 0.0M
2025-02-25 90.91 91.21 89.81 90.06 0.0M
2025-02-24 91.25 91.51 90.45 91.23 0.0M
2025-02-21 93.20 93.85 92.30 92.45 0.0M
2025-02-20 94.22 94.24 93.00 92.91 0.0M
2025-02-19 94.99 95.08 94.22 94.63 0.0M
2025-02-18 94.09 94.35 94.00 94.40 0.0M
2025-02-17 93.91 94.07 93.82 93.85 0.0M
2025-02-14 93.97 93.97 93.67 93.63 0.0M
2025-02-13 93.61 94.17 93.45 93.46 0.0M
2025-02-12 94.55 94.65 93.58 93.67 0.0M
2025-02-11 95.30 95.30 94.79 94.88 0.0M
2025-02-10 95.70 95.85 95.39 95.20 0.0M
2025-02-07 95.78 95.90 95.28 95.36 0.0M
2025-02-06 96.39 96.67 96.28 96.46 0.0M
2025-02-05 95.13 95.40 95.00 95.37 0.0M
2025-02-04 95.15 95.31 94.61 95.31 0.0M
2025-02-03 94.94 96.01 94.73 96.01 0.0M
2025-01-31 96.52 96.89 96.52 96.58 0.0M
2025-01-30 96.02 96.33 95.81 96.38 0.0M
2025-01-29 95.73 96.30 95.50 95.46 0.0M
2025-01-28 95.15 95.77 95.15 95.26 0.0M
2025-01-27 95.28 95.44 94.35 94.73 0.0M
2025-01-24 96.34 96.34 95.70 95.80 0.0M
2025-01-23 96.93 96.93 96.25 96.66 0.0M
2025-01-22 97.13 97.17 96.80 96.89 0.0M
2025-01-21 96.38 96.85 96.38 96.74 0.0M
2025-01-20 96.58 96.58 96.20 96.32 0.0M
2025-01-17 96.53 97.21 96.42 96.77 0.0M
2025-01-16 95.64 96.18 95.37 96.18 0.0M
2025-01-15 94.38 95.92 94.38 95.52 0.0M
2025-01-14 93.99 94.25 93.76 93.90 0.0M
2025-01-13 92.44 93.13 92.14 93.25 0.0M
2025-01-10 93.44 93.63 92.50 92.72 0.0M
2025-01-09 93.54 93.72 93.35 93.54 0.0M
2025-01-08 93.36 93.49 92.83 93.15 0.0M
2025-01-07 93.06 93.64 92.80 93.07 0.0M
2025-01-06 93.75 94.14 93.29 94.09 0.0M
2025-01-03 93.37 93.69 92.80 93.37 0.0M
2025-01-02 93.03 93.85 92.99 93.79 0.0M