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
2021-12-31 74.64 74.76 74.52 74.54 0.0M
2021-12-30 74.72 75.02 74.72 75.02 0.0M
2021-12-28 74.34 74.90 74.34 74.51 0.0M
2021-12-27 73.32 73.86 73.32 73.86 0.0M
2021-12-24 73.34 73.37 73.12 73.37 0.0M
2021-12-23 73.07 73.57 73.07 73.57 0.0M
2021-12-22 72.52 72.74 72.52 72.71 0.0M
2021-12-21 71.03 72.10 71.03 72.10 0.0M
2021-12-20 70.57 70.95 69.73 69.73 0.0M
2021-12-17 71.90 72.59 71.28 72.41 0.0M
2021-12-16 73.12 73.24 72.93 73.01 0.0M
2021-12-15 72.35 72.46 71.66 71.66 0.0M
2021-12-14 72.99 72.99 72.39 72.39 0.0M
2021-12-13 73.42 73.42 72.25 72.25 0.0M
2021-12-10 73.20 73.20 72.79 72.79 0.0M
2021-12-08 74.03 74.03 73.89 73.89 0.0M
2021-12-07 73.35 74.61 73.35 74.61 0.0M
2021-12-06 71.91 72.59 71.41 72.59 0.0M
2021-12-03 72.17 72.34 71.23 71.40 0.0M
2021-12-02 70.78 71.46 69.97 71.19 0.0M
2021-12-01 71.73 72.74 71.73 72.73 0.0M
2021-11-30 72.01 72.31 71.39 71.74 0.0M
2021-11-29 73.93 73.99 73.03 73.14 0.0M
2021-11-26 73.33 73.87 72.15 72.53 0.0M
2021-11-25 76.35 76.35 76.17 76.17 0.0M
2021-11-23 75.64 76.00 75.38 75.38 0.0M
2021-11-22 76.07 76.54 75.93 76.47 0.0M
2021-11-19 75.84 75.84 75.38 75.52 0.0M
2021-11-18 75.81 76.00 75.55 75.55 0.0M
2021-11-16 76.01 76.29 75.99 76.29 0.0M
2021-11-15 75.47 75.70 75.46 75.70 0.0M
2021-11-12 75.13 75.27 75.13 75.27 0.0M
2021-11-11 74.72 74.96 74.66 74.96 0.0M
2021-11-10 74.54 74.86 74.50 74.86 0.0M
2021-11-09 74.30 74.41 74.30 74.39 0.0M
2021-11-08 74.67 74.85 74.62 74.77 0.0M
2021-11-05 74.00 75.15 74.00 74.72 0.0M
2021-11-04 74.26 74.46 74.24 74.24 0.0M
2021-11-03 73.25 73.73 73.13 73.73 0.0M
2021-11-02 73.05 73.35 72.96 73.24 0.0M
2021-11-01 71.82 72.87 71.82 72.87 0.0M
2021-10-29 70.88 72.02 70.88 72.02 0.0M
2021-10-28 70.53 70.81 70.53 70.74 0.0M
2021-10-26 72.08 72.08 72.01 72.01 0.0M
2021-10-25 71.26 72.07 71.26 72.07 0.0M
2021-10-22 71.37 71.68 71.36 71.36 0.0M
2021-10-21 70.69 71.01 70.69 70.82 0.0M
2021-10-20 70.36 70.95 70.36 70.95 0.0M
2021-10-19 70.36 70.75 70.36 70.52 0.0M
2021-10-18 70.43 70.43 70.42 70.42 0.0M
2021-10-15 70.43 70.85 70.43 70.85 0.0M
2021-10-14 69.47 70.12 69.47 70.09 0.0M
2021-10-13 69.04 69.06 69.04 69.06 0.0M
2021-10-12 68.00 69.27 68.00 69.27 0.0M
2021-10-11 68.67 69.48 68.67 69.48 0.0M
2021-10-08 69.81 69.81 69.40 69.40 0.0M
2021-10-07 68.75 69.78 68.75 69.78 0.0M
2021-10-05 68.29 68.74 68.29 68.74 0.0M
2021-10-04 68.24 68.40 67.98 67.98 0.0M
2021-10-01 66.89 68.06 66.89 68.06 0.0M
2021-09-30 69.25 69.31 68.32 68.48 0.0M
2021-09-29 68.31 68.70 68.31 68.66 0.0M
2021-09-28 69.16 69.16 68.18 68.42 0.0M
2021-09-27 68.69 69.32 68.57 69.32 0.0M
2021-09-24 68.16 68.51 68.16 68.51 0.0M
2021-09-23 67.91 68.45 67.91 68.45 0.0M
2021-09-21 67.17 67.24 66.79 66.79 0.0M
2021-09-20 66.92 66.92 66.36 66.36 0.0M
2021-09-17 68.13 68.13 67.79 67.79 0.0M
2021-09-16 67.91 68.08 67.91 68.04 0.0M
2021-09-15 67.25 67.50 67.21 67.50 0.0M
2021-09-14 67.90 68.03 67.18 67.51 0.0M
2021-09-13 68.09 68.20 67.94 67.94 0.0M
2021-09-10 68.30 68.30 67.90 67.90 0.0M
2021-09-09 67.73 68.43 67.73 68.43 0.0M
2021-09-08 68.20 68.20 68.10 68.10 0.0M
2021-09-07 68.93 69.06 68.78 68.78 0.0M
2021-09-06 68.93 69.08 68.93 69.08 0.0M
2021-09-03 69.42 69.42 68.84 68.84 0.0M
2021-09-01 69.60 69.69 68.94 68.94 0.0M
2021-08-31 69.51 69.51 69.18 69.33 0.0M
2021-08-30 69.65 69.70 69.50 69.63 0.0M
2021-08-27 68.66 69.47 68.64 69.47 0.0M
2021-08-26 69.05 69.17 68.75 68.75 0.0M
2021-08-25 68.93 69.31 68.93 69.31 0.0M
2021-08-24 68.49 68.64 68.49 68.64 0.0M
2021-08-23 68.20 68.20 68.08 68.13 0.0M
2021-08-20 66.86 67.67 66.77 67.67 0.0M
2021-08-19 66.97 67.50 66.63 66.99 0.0M
2021-08-18 68.28 68.32 68.00 68.32 0.0M
2021-08-17 68.14 68.40 68.00 68.04 0.0M
2021-08-16 68.24 68.66 68.24 68.66 0.0M
2021-08-13 69.08 69.08 68.75 68.75 0.0M
2021-08-12 69.19 69.37 68.94 68.94 0.0M
2021-08-11 68.80 68.83 68.64 68.78 0.0M
2021-08-10 68.46 68.94 68.46 68.94 0.0M
2021-08-09 68.39 68.42 68.26 68.42 0.0M
2021-08-06 67.94 68.58 67.94 68.56 0.0M
2021-08-05 67.16 67.81 67.16 67.81 0.0M
2021-08-04 67.54 67.68 67.54 67.56 0.0M
2021-08-03 67.58 67.58 67.41 67.46 0.0M
2021-08-02 67.93 68.09 67.71 67.71 0.0M
2021-07-30 66.85 67.80 66.85 67.57 0.0M
2021-07-29 67.34 67.75 67.26 67.75 0.0M
2021-07-28 66.77 67.04 66.77 66.90 0.0M
2021-07-27 67.00 67.00 66.37 66.37 0.0M
2021-07-26 66.79 67.37 66.79 67.18 0.0M
2021-07-23 67.03 67.17 66.97 67.17 0.0M
2021-07-22 67.31 67.40 66.53 66.53 0.0M
2021-07-21 66.88 67.14 66.88 67.13 0.0M
2021-07-20 65.16 66.38 64.82 66.38 0.0M
2021-07-19 65.33 65.33 64.48 64.95 0.0M
2021-07-16 66.59 66.72 66.44 66.44 0.0M
2021-07-15 66.35 66.57 66.03 66.57 0.0M
2021-07-14 67.03 67.03 66.71 66.71 0.0M
2021-07-13 67.72 67.81 67.34 67.34 0.0M
2021-07-12 67.63 67.63 67.21 67.55 0.0M
2021-07-09 66.67 67.28 66.57 67.28 0.0M
2021-07-08 66.73 66.73 65.76 66.58 0.0M
2021-07-07 67.21 67.41 67.07 67.41 0.0M
2021-07-06 67.62 67.88 66.67 66.80 0.0M
2021-07-05 67.62 67.76 67.52 67.76 0.0M
2021-07-02 68.15 68.15 67.67 67.73 0.0M
2021-07-01 67.60 67.96 67.50 67.96 0.0M
2021-06-30 67.12 67.32 66.73 67.28 0.0M
2021-06-29 67.07 67.57 67.07 67.43 0.0M
2021-06-28 67.74 67.77 66.94 66.94 0.0M
2021-06-25 67.10 67.43 67.03 67.43 0.0M
2021-06-24 66.68 66.86 66.68 66.80 0.0M
2021-06-23 66.65 66.65 66.31 66.46 0.0M
2021-06-22 66.58 66.58 66.31 66.46 0.0M
2021-06-21 64.99 66.30 64.99 66.30 0.0M
2021-06-18 66.20 66.20 65.51 65.72 0.0M
2021-06-17 66.64 66.97 66.33 66.33 0.0M
2021-06-16 66.57 66.57 66.41 66.51 0.0M
2021-06-15 66.81 66.81 66.22 66.22 0.0M
2021-06-14 67.37 67.37 66.74 66.74 0.0M
2021-06-11 66.42 67.06 66.42 67.06 0.0M
2021-06-10 66.55 66.74 66.45 66.45 0.0M
2021-06-09 66.88 66.93 66.55 66.73 0.0M
2021-06-08 66.26 66.46 66.26 66.29 0.0M
2021-06-07 66.34 66.49 66.10 66.11 0.0M
2021-06-04 66.49 66.49 66.10 66.10 0.0M
2021-06-03 66.33 66.33 65.64 66.33 0.0M
2021-06-02 66.62 66.87 66.33 66.33 0.0M
2021-06-01 66.16 66.60 66.10 66.35 0.0M
2021-05-31 66.42 66.50 65.88 65.88 0.0M
2021-05-28 66.51 66.81 66.10 66.16 0.0M
2021-05-27 65.63 66.30 65.63 66.30 0.0M
2021-05-26 65.20 65.51 65.10 65.46 0.0M
2021-05-25 65.51 65.51 65.19 65.19 0.0M
2021-05-24 65.61 65.92 65.48 65.62 0.0M
2021-05-21 65.16 65.81 65.16 65.58 0.0M
2021-05-20 64.92 64.99 64.74 64.99 0.0M
2021-05-19 64.71 64.71 64.00 64.16 0.0M
2021-05-18 66.30 66.30 65.85 65.85 0.0M
2021-05-17 66.41 66.41 65.90 65.90 0.0M
2021-05-14 65.78 66.12 65.75 66.03 0.0M
2021-05-13 64.08 65.29 64.08 65.29 0.0M
2021-05-12 65.97 66.11 65.61 65.66 0.0M
2021-05-11 66.52 66.52 65.36 65.98 0.0M
2021-05-10 67.58 67.74 67.30 67.66 0.0M
2021-05-07 67.30 67.48 66.77 67.29 0.0M
2021-05-06 67.31 67.40 66.30 66.75 0.0M
2021-05-05 67.59 67.71 67.07 67.40 0.0M
2021-05-04 67.38 67.56 66.82 66.91 0.0M
2021-05-03 67.40 67.74 67.17 67.29 0.0M
2021-04-30 67.30 67.44 67.00 67.28 0.0M
2021-04-29 67.77 67.92 67.39 67.39 0.0M
2021-04-28 67.93 67.93 67.59 67.70 0.0M
2021-04-27 67.68 67.77 67.59 67.77 0.0M
2021-04-26 67.30 67.80 67.30 67.78 0.0M
2021-04-23 66.68 67.20 66.47 67.20 0.0M
2021-04-22 66.55 67.25 66.55 67.25 0.0M
2021-04-21 65.88 66.24 65.88 66.24 0.0M
2021-04-20 66.53 66.55 65.43 65.43 0.0M
2021-04-19 66.94 66.94 66.46 66.46 0.0M
2021-04-16 66.71 67.16 66.71 67.16 0.0M
2021-04-15 66.69 66.81 66.25 66.65 0.0M
2021-04-14 66.00 66.72 66.00 66.72 0.0M
2021-04-13 66.71 66.75 66.08 66.08 0.0M
2021-04-12 66.18 66.42 66.18 66.42 0.0M
2021-04-09 66.20 66.49 66.11 66.18 0.0M
2021-04-08 66.35 66.35 65.72 65.75 0.0M
2021-04-07 66.44 66.58 65.90 65.90 0.0M
2021-04-06 66.54 66.97 66.54 66.82 0.0M
2021-04-01 66.02 66.42 65.93 66.20 0.0M
2021-03-31 65.96 66.34 65.76 65.82 0.0M
2021-03-30 65.43 65.70 64.90 65.56 0.0M
2021-03-29 65.56 66.00 64.98 64.98 0.0M
2021-03-26 64.94 65.62 64.88 65.62 0.0M
2021-03-25 63.21 63.91 62.46 63.91 0.0M
2021-03-24 63.27 64.19 63.27 64.19 0.0M
2021-03-23 64.29 64.30 63.97 63.97 0.0M
2021-03-22 64.59 64.66 64.24 64.28 0.0M
2021-03-19 64.95 65.50 64.89 65.42 0.0M
2021-03-18 65.90 66.30 65.75 66.30 0.0M
2021-03-17 65.88 65.88 65.20 65.54 0.0M
2021-03-16 66.47 66.50 65.89 65.99 0.0M
2021-03-15 65.83 66.19 65.60 66.13 0.0M
2021-03-12 64.91 65.23 64.80 65.23 0.0M
2021-03-11 64.41 64.90 64.25 64.90 0.0M
2021-03-10 63.32 64.21 63.32 64.21 0.0M
2021-03-09 63.44 63.83 63.44 63.79 0.0M
2021-03-08 62.04 63.64 62.04 63.64 0.0M
2021-03-05 60.66 61.00 59.99 59.99 0.0M
2021-03-04 61.60 61.60 60.96 61.13 0.0M
2021-03-03 62.50 62.63 61.86 62.33 0.0M
2021-03-02 62.78 62.78 62.02 62.02 0.0M
2021-03-01 62.11 62.86 62.11 62.86 0.0M
2021-02-26 60.48 61.30 60.48 61.30 0.0M
2021-02-25 62.81 62.81 61.62 61.62 0.0M
2021-02-24 61.48 62.46 61.48 62.46 0.0M
2021-02-23 61.67 61.67 60.60 60.99 0.0M
2021-02-22 61.54 61.66 61.28 61.66 0.0M
2021-02-19 60.96 61.76 60.96 61.76 0.0M
2021-02-18 61.90 61.90 60.89 61.05 0.0M
2021-02-17 62.04 62.04 61.65 61.65 0.0M
2021-02-16 62.46 62.46 62.08 62.08 0.0M
2021-02-15 62.31 62.52 62.31 62.44 0.0M
2021-02-12 61.65 62.10 61.63 62.00 0.0M
2021-02-11 61.56 61.82 61.45 61.82 0.0M
2021-02-10 61.58 61.71 61.44 61.44 0.0M
2021-02-09 61.56 61.56 61.30 61.40 0.0M
2021-02-08 60.94 61.36 60.94 61.31 0.0M
2021-02-05 60.54 60.88 60.54 60.88 0.0M
2021-02-04 59.38 60.44 59.38 60.44 0.0M
2021-02-03 59.51 59.51 59.00 59.04 0.0M
2021-02-02 58.81 59.37 58.81 59.37 0.0M
2021-02-01 57.38 57.73 57.35 57.71 0.0M
2021-01-29 57.66 57.92 57.46 57.46 0.0M
2021-01-28 57.75 58.37 57.38 58.15 0.0M
2021-01-27 58.59 58.84 58.05 58.44 0.0M
2021-01-26 59.39 60.00 59.22 59.26 0.0M
2021-01-25 59.98 60.34 59.46 59.46 0.0M
2021-01-22 59.39 59.39 59.00 59.27 0.0M
2021-01-21 60.36 60.36 59.74 59.74 0.0M
2021-01-20 59.36 60.03 59.36 60.03 0.0M
2021-01-19 59.72 59.78 59.44 59.47 0.0M
2021-01-18 59.16 59.53 59.05 59.53 0.0M
2021-01-15 59.30 59.38 58.74 58.97 0.0M
2021-01-14 59.33 59.80 59.27 59.65 0.0M
2021-01-13 59.34 59.55 59.03 59.03 0.0M
2021-01-12 59.04 59.54 59.01 59.54 0.0M
2021-01-11 58.00 58.77 58.00 58.77 0.0M
2021-01-08 58.84 58.84 58.32 58.32 0.0M
2021-01-07 57.71 58.27 57.69 58.20 0.0M
2021-01-06 55.69 57.43 55.69 57.43 0.0M
2021-01-05 54.69 55.21 54.66 55.21 0.0M
2021-01-04 55.99 56.18 54.77 54.77 0.0M