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
2023-12-29 77.31 77.38 76.89 76.56 0.0M
2023-12-28 76.99 77.01 76.93 77.01 0.0M
2023-12-27 77.17 77.42 76.94 76.94 0.0M
2023-12-22 76.68 77.17 76.54 77.00 0.0M
2023-12-21 76.65 76.65 76.34 76.51 0.0M
2023-12-20 77.32 77.33 77.32 77.43 0.0M
2023-12-19 76.56 76.75 76.56 76.98 0.0M
2023-12-18 76.55 76.79 76.41 76.57 0.0M
2023-12-15 76.89 77.39 76.85 76.89 0.0M
2023-12-14 75.97 76.58 75.85 76.53 0.0M
2023-12-13 74.46 74.51 74.26 74.37 0.0M
2023-12-12 74.69 74.71 74.37 74.26 0.0M
2023-12-11 74.36 74.70 74.18 74.63 0.0M
2023-12-08 74.36 74.41 73.74 74.29 0.0M
2023-12-07 73.74 73.58 73.38 73.48 0.0M
2023-12-06 73.57 73.80 73.70 73.80 0.0M
2023-12-05 73.70 74.06 73.59 73.59 0.0M
2023-12-04 74.02 73.99 73.21 73.99 0.0M
2023-12-01 71.55 71.72 71.55 72.70 0.0M
2023-11-30 70.81 71.21 70.81 71.28 0.0M
2023-11-29 70.38 70.81 70.38 70.73 0.0M
2023-11-28 70.90 70.90 70.80 70.56 0.0M
2023-11-27 70.90 70.75 70.68 70.68 0.0M
2023-11-24 70.75 70.95 70.88 70.88 0.0M
2023-11-23 71.01 71.01 71.01 70.95 0.0M
2023-11-22 70.56 70.56 70.56 71.20 0.0M
2023-11-21 70.51 70.51 70.51 70.50 0.0M
2023-11-20 70.46 70.46 70.40 70.57 0.0M
2023-11-17 70.46 70.82 70.64 70.82 0.0M
2023-11-15 70.64 71.21 70.96 71.14 0.0M
2023-11-14 69.07 69.07 69.07 70.88 0.0M
2023-11-13 69.00 69.00 69.00 69.18 0.0M
2023-11-10 68.77 68.77 68.71 68.75 0.0M
2023-11-09 68.77 69.54 69.09 69.54 0.0M
2023-11-08 69.09 69.49 69.37 69.49 0.0M
2023-11-07 69.37 69.59 69.39 69.59 0.0M
2023-11-06 70.01 70.01 70.01 69.37 0.0M
2023-11-03 69.52 69.52 69.52 70.12 0.0M
2023-11-02 68.20 68.63 68.20 68.82 0.0M
2023-10-31 68.20 67.77 66.74 67.77 0.0M
2023-10-30 66.74 67.21 66.72 66.74 0.0M
2023-10-27 67.21 67.98 67.85 67.88 0.0M
2023-10-26 67.88 67.47 67.17 67.46 0.0M
2023-10-25 67.17 68.06 67.62 67.62 0.0M
2023-10-24 67.58 68.11 67.58 68.29 0.0M
2023-10-23 68.65 68.65 68.65 68.18 0.0M
2023-10-20 69.16 69.25 69.16 68.57 0.0M
2023-10-19 69.16 70.49 70.07 70.07 0.0M
2023-10-18 71.81 71.81 71.81 71.14 0.0M
2023-10-17 71.22 71.22 71.22 72.06 0.0M
2023-10-16 70.67 70.93 70.65 71.36 0.0M
2023-10-13 70.74 70.74 70.74 70.59 0.0M
2023-10-12 71.70 71.70 71.70 71.15 0.0M
2023-10-11 71.39 71.50 71.39 71.21 0.0M
2023-10-10 71.03 71.03 70.93 71.72 0.0M
2023-10-09 71.03 70.33 69.95 70.33 0.0M
2023-10-06 70.00 70.05 70.00 69.93 0.0M
2023-10-05 70.19 70.23 69.80 69.77 0.0M
2023-10-04 70.19 69.99 69.75 69.99 0.0M
2023-10-02 71.32 72.00 71.70 71.70 0.0M
2023-09-29 72.04 72.21 72.04 72.31 0.0M
2023-09-28 71.74 71.74 71.74 71.96 0.0M
2023-09-27 71.06 71.06 71.06 71.64 0.0M
2023-09-26 71.48 71.48 71.48 71.24 0.0M
2023-09-25 71.21 71.21 70.93 71.75 0.0M
2023-09-22 71.21 71.35 71.11 71.35 0.0M
2023-09-21 71.11 72.25 72.09 72.09 0.0M
2023-09-20 72.61 72.61 72.61 72.87 0.0M
2023-09-19 72.77 72.77 72.77 72.54 0.0M
2023-09-18 73.15 73.15 72.91 72.95 0.0M
2023-09-15 74.00 74.00 72.90 72.95 0.0M
2023-09-14 72.45 72.74 72.45 73.39 0.0M
2023-09-13 72.71 72.71 72.70 72.50 0.0M
2023-09-12 72.76 72.92 72.76 72.92 0.0M
2023-09-11 72.78 72.88 72.78 72.72 0.0M
2023-09-08 72.93 72.93 72.93 73.01 0.0M
2023-09-07 73.32 73.38 73.29 72.91 0.0M
2023-09-06 73.44 73.47 73.44 73.49 0.0M
2023-09-05 74.60 74.60 73.93 74.31 0.0M
2023-09-04 74.96 74.96 74.96 74.46 0.0M
2023-09-01 73.92 74.85 73.92 75.05 0.0M
2023-08-31 73.48 73.79 73.48 74.24 0.0M
2023-08-30 73.45 73.56 73.14 73.36 0.0M
2023-08-29 72.96 73.07 72.90 73.22 0.0M
2023-08-28 72.29 73.09 72.29 73.01 0.0M
2023-08-25 72.26 72.44 72.26 72.10 0.0M
2023-08-24 72.67 72.67 72.41 72.36 0.0M
2023-08-23 71.87 72.22 71.87 72.13 0.0M
2023-08-22 71.58 71.67 71.58 71.80 0.0M
2023-08-21 71.77 71.77 71.77 71.32 0.0M
2023-08-18 71.61 71.62 71.58 71.68 0.0M
2023-08-17 72.63 72.63 72.63 72.26 0.0M
2023-08-16 72.95 73.01 72.86 72.93 0.0M
2023-08-15 73.79 73.79 72.96 73.10 0.0M
2023-08-14 73.52 73.66 73.43 73.59 0.0M
2023-08-11 73.39 73.39 73.31 73.38 0.0M
2023-08-10 73.71 73.89 73.68 73.54 0.0M
2023-08-09 74.12 74.12 74.12 73.52 0.0M
2023-08-07 74.11 74.15 73.99 74.25 0.0M
2023-08-04 74.23 74.23 73.68 74.04 0.0M
2023-08-03 74.44 74.44 73.79 74.02 0.0M
2023-08-02 74.35 74.52 74.17 74.30 0.0M
2023-08-01 75.09 75.09 74.97 74.84 0.0M
2023-07-31 74.65 74.82 74.59 74.80 0.0M
2023-07-28 74.45 74.69 74.45 74.56 0.0M
2023-07-27 74.54 74.54 74.49 74.87 0.0M
2023-07-26 74.35 74.35 74.25 74.27 0.0M
2023-07-25 74.04 74.64 74.00 74.38 0.0M
2023-07-24 73.56 74.06 73.56 73.97 0.0M
2023-07-21 73.81 74.22 73.81 73.86 0.0M
2023-07-20 73.60 73.77 73.30 73.51 0.0M
2023-07-19 73.31 73.51 73.05 73.51 0.0M
2023-07-18 72.20 73.17 72.20 73.05 0.0M
2023-07-17 71.93 72.27 71.93 72.34 0.0M
2023-07-14 72.69 72.69 71.75 71.89 0.0M
2023-07-13 73.02 73.11 72.53 72.83 0.0M
2023-07-12 73.18 73.35 73.18 73.15 0.0M
2023-07-11 72.57 72.57 72.42 72.93 0.0M
2023-07-10 71.52 71.80 71.52 72.31 0.0M
2023-07-07 71.40 71.67 71.40 72.07 0.0M
2023-07-06 72.22 72.22 71.63 71.16 0.0M
2023-07-04 72.99 73.02 72.92 72.94 0.0M
2023-07-03 72.72 73.05 72.69 72.90 0.0M
2023-06-30 72.48 72.67 72.43 72.53 0.0M
2023-06-29 71.35 72.07 71.30 71.93 0.0M
2023-06-28 71.18 71.18 71.00 71.09 0.0M
2023-06-27 70.26 70.26 69.90 70.75 0.0M
2023-06-26 69.80 70.14 69.68 70.18 0.0M
2023-06-23 70.01 70.23 70.01 70.06 0.0M
2023-06-22 70.28 70.28 70.19 70.09 0.0M
2023-06-21 70.79 70.96 70.51 70.65 0.0M
2023-06-20 71.28 71.28 71.09 70.70 0.0M
2023-06-19 71.25 71.25 71.25 71.23 0.0M
2023-06-16 71.47 71.60 71.47 71.25 0.0M
2023-06-15 71.69 71.69 71.33 71.28 0.0M
2023-06-14 72.41 72.57 72.17 72.17 0.0M
2023-06-13 71.81 72.38 71.74 72.36 0.0M
2023-06-12 71.66 71.66 71.29 71.64 0.0M
2023-06-09 71.52 71.77 71.43 71.38 0.0M
2023-06-08 72.55 72.61 71.50 71.52 0.0M
2023-06-07 71.41 72.00 71.41 72.42 0.0M
2023-06-06 69.74 69.87 69.74 71.35 0.0M
2023-06-05 70.71 70.71 69.65 70.01 0.0M
2023-06-02 68.32 69.90 68.32 70.11 0.0M
2023-06-01 68.16 68.16 67.80 68.15 0.0M
2023-05-31 68.73 69.05 68.29 67.80 0.0M
2023-05-30 69.02 69.08 68.53 68.58 0.0M
2023-05-29 68.98 68.98 68.98 68.99 0.0M
2023-05-26 68.09 68.74 67.92 68.45 0.0M
2023-05-25 67.82 68.09 67.78 67.69 0.0M
2023-05-24 68.28 68.28 67.77 67.92 0.0M
2023-05-23 68.97 69.24 68.94 69.35 0.0M
2023-05-22 68.47 68.74 68.47 68.93 0.0M
2023-05-19 69.38 69.52 69.04 68.57 0.0M
2023-05-18 68.48 69.00 68.48 69.11 0.0M
2023-05-17 67.24 67.97 67.24 68.02 0.0M
2023-05-16 67.72 67.79 67.54 67.44 0.0M
2023-05-15 67.74 67.89 67.60 67.90 0.0M
2023-05-12 67.37 67.80 67.37 67.80 0.0M
2023-05-11 67.81 67.81 67.25 67.25 0.0M
2023-05-10 67.41 67.41 67.13 67.19 0.0M
2023-05-09 67.22 67.24 67.04 67.24 0.0M
2023-05-08 67.33 67.33 67.33 67.33 0.0M
2023-05-05 66.05 67.38 66.05 67.02 0.0M
2023-05-04 66.81 66.81 65.72 66.00 0.0M
2023-05-03 67.37 67.69 67.13 67.44 0.0M
2023-05-02 68.43 68.43 66.57 66.57 0.0M
2023-04-28 67.44 67.44 67.44 67.44 0.0M
2023-04-27 66.36 66.80 66.36 66.58 0.0M
2023-04-26 66.94 67.00 66.50 67.00 0.0M
2023-04-25 67.94 68.07 67.51 67.90 0.0M
2023-04-24 68.34 68.67 68.29 68.67 0.0M
2023-04-21 68.78 68.93 68.24 68.24 0.0M
2023-04-20 68.77 68.77 68.59 68.59 0.0M
2023-04-19 68.84 68.84 68.64 68.74 0.0M
2023-04-18 69.15 69.42 69.05 69.05 0.0M
2023-04-17 68.65 68.97 68.64 68.92 0.0M
2023-04-14 68.16 68.92 68.16 68.92 0.0M
2023-04-13 68.47 68.47 67.82 67.82 0.0M
2023-04-12 69.03 69.13 68.70 68.82 0.0M
2023-04-11 68.70 68.93 68.52 68.67 0.0M
2023-04-06 67.67 67.89 67.67 67.88 0.0M
2023-04-05 68.00 68.00 67.41 67.41 0.0M
2023-04-04 69.48 69.65 67.84 67.84 0.0M
2023-04-03 69.87 69.87 69.14 69.14 0.0M
2023-03-31 68.39 69.00 68.39 69.00 0.0M
2023-03-30 68.61 68.70 68.53 68.53 0.0M
2023-03-29 68.32 68.32 68.13 68.13 0.0M
2023-03-28 67.98 67.98 67.24 67.29 0.0M
2023-03-27 67.86 67.86 67.69 67.69 0.0M
2023-03-24 66.62 66.62 66.36 66.38 0.0M
2023-03-23 66.88 67.53 66.70 67.53 0.0M
2023-03-22 68.64 68.80 68.31 68.31 0.0M
2023-03-21 68.12 68.64 68.12 68.64 0.0M
2023-03-20 66.70 68.27 66.70 68.18 0.0M
2023-03-17 68.68 68.74 67.32 67.32 0.0M
2023-03-16 68.31 68.67 67.55 68.67 0.0M
2023-03-15 68.70 68.70 67.59 67.83 0.0M
2023-03-14 68.00 69.67 67.87 69.53 0.0M
2023-03-13 69.84 69.86 67.15 67.67 0.0M
2023-03-10 71.31 71.74 70.00 70.03 0.0M
2023-03-09 73.69 73.72 73.68 73.72 0.0M
2023-03-08 73.80 73.88 73.76 73.78 0.0M
2023-03-07 73.88 74.11 73.88 74.11 0.0M
2023-03-06 74.97 74.97 74.46 74.46 0.0M
2023-03-03 74.21 74.46 74.21 74.46 0.0M
2023-03-02 73.22 73.70 73.15 73.70 0.0M
2023-03-01 73.76 73.81 73.09 73.62 0.0M
2023-02-28 73.75 74.11 73.75 74.05 0.0M
2023-02-27 74.28 74.56 74.28 74.56 0.0M
2023-02-24 74.32 74.32 73.61 73.61 0.0M
2023-02-23 74.09 74.26 74.09 74.14 0.0M
2023-02-22 73.57 73.96 73.42 73.96 0.0M
2023-02-21 74.72 74.72 73.82 73.82 0.0M
2023-02-20 74.94 74.94 74.74 74.74 0.0M
2023-02-17 75.06 75.22 74.95 74.95 0.0M
2023-02-16 75.65 75.65 75.07 75.62 0.0M
2023-02-15 74.54 75.20 74.54 75.20 0.0M
2023-02-14 74.64 74.84 74.64 74.68 0.0M
2023-02-13 74.17 74.56 74.17 74.56 0.0M
2023-02-10 73.67 74.12 73.67 74.12 0.0M
2023-02-09 75.14 75.14 74.85 74.87 0.0M
2023-02-08 75.37 75.37 75.03 75.03 0.0M
2023-02-07 75.18 75.18 74.48 74.77 0.0M
2023-02-06 75.21 75.21 75.06 75.12 0.0M
2023-02-03 75.13 75.29 75.01 75.01 0.0M
2023-02-02 73.62 75.00 73.62 75.00 0.0M
2023-02-01 73.25 73.27 72.90 72.99 0.0M
2023-01-31 72.09 72.60 72.09 72.52 0.0M
2023-01-30 72.05 72.05 71.73 71.73 0.0M
2023-01-27 71.94 72.31 71.94 72.22 0.0M
2023-01-26 71.43 71.74 71.43 71.74 0.0M
2023-01-25 71.16 71.16 70.73 70.73 0.0M
2023-01-24 71.50 71.50 71.35 71.50 0.0M
2023-01-23 70.52 71.36 70.43 71.36 0.0M
2023-01-20 69.87 70.35 69.87 70.35 0.0M
2023-01-19 70.65 70.65 70.02 70.16 0.0M
2023-01-17 71.43 71.50 71.42 71.50 0.0M
2023-01-16 71.65 71.66 71.65 71.66 0.0M
2023-01-13 71.16 71.28 71.16 71.28 0.0M
2023-01-12 71.14 71.14 71.04 71.04 0.0M
2023-01-11 70.36 70.49 70.36 70.49 0.0M
2023-01-10 69.67 69.76 69.60 69.72 0.0M
2023-01-09 70.21 70.21 69.92 69.92 0.0M
2023-01-06 69.39 70.07 69.39 70.01 0.0M
2023-01-05 69.37 69.65 69.16 69.16 0.0M
2023-01-04 68.79 69.20 68.78 69.20 0.0M
2023-01-03 69.34 70.02 68.98 68.99 0.0M
2023-01-02 69.22 69.59 68.94 69.17 0.0M