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
2024-12-31 91.88 92.42 91.88 92.37 0.0M
2024-12-30 92.07 92.32 91.42 92.10 0.0M
2024-12-27 93.23 93.23 92.29 92.30 0.0M
2024-12-24 92.62 92.65 92.40 92.43 0.0M
2024-12-23 92.42 92.42 91.66 91.70 0.0M
2024-12-20 91.46 92.84 90.72 92.66 0.0M
2024-12-19 92.10 93.10 91.89 92.49 0.0M
2024-12-18 94.97 95.20 94.74 94.91 0.0M
2024-12-17 95.58 95.66 94.81 94.76 0.0M
2024-12-16 95.79 96.32 95.70 95.82 0.0M
2024-12-13 96.63 96.74 95.89 95.88 0.0M
2024-12-12 96.60 96.82 96.47 96.70 0.0M
2024-12-11 96.30 96.84 96.20 96.80 0.0M
2024-12-10 96.50 96.87 95.80 96.81 0.0M
2024-12-09 96.95 97.02 96.20 96.52 0.0M
2024-12-06 96.62 97.10 96.52 96.64 0.0M
2024-12-05 97.75 97.95 96.98 97.14 0.0M
2024-12-04 97.93 98.26 97.56 97.88 0.0M
2024-12-03 98.02 98.30 97.50 97.46 0.0M
2024-12-02 98.33 98.58 98.20 98.39 0.0M
2024-11-29 98.39 98.59 98.01 98.04 0.0M
2024-11-28 98.23 98.55 98.23 98.55 0.0M
2024-11-27 98.80 98.90 97.70 97.70 0.0M
2024-11-26 98.93 99.09 98.20 98.90 0.0M
2024-11-25 98.95 99.85 98.23 99.56 0.0M
2024-11-22 96.31 97.99 96.29 98.07 0.0M
2024-11-21 94.09 96.07 94.00 96.07 0.0M
2024-11-20 93.55 93.92 93.31 93.62 0.0M
2024-11-19 93.38 93.38 92.38 93.12 0.0M
2024-11-18 93.47 93.62 93.29 93.60 0.0M
2024-11-15 93.92 93.92 93.46 93.51 0.0M
2024-11-14 95.11 96.01 94.76 94.73 0.0M
2024-11-13 94.83 95.80 94.66 95.74 0.0M
2024-11-12 95.83 95.97 95.59 95.69 0.0M
2024-11-11 95.05 95.92 95.05 95.78 0.0M
2024-11-08 93.59 94.17 93.50 94.10 0.0M
2024-11-07 94.07 94.27 93.06 93.41 0.0M
2024-11-06 93.70 95.22 92.81 92.81 0.0M
2024-11-05 87.61 88.00 87.16 87.92 0.0M
2024-11-04 87.19 88.02 87.00 87.94 0.0M
2024-11-01 87.28 88.00 87.25 88.00 0.0M
2024-10-31 88.41 88.41 87.92 87.92 0.0M
2024-10-30 88.99 88.99 88.71 88.90 0.0M
2024-10-29 89.08 89.16 88.93 88.86 0.0M
2024-10-28 88.66 89.05 88.51 88.91 0.0M
2024-10-25 88.47 88.66 88.47 88.23 0.0M
2024-10-24 88.92 89.05 88.91 88.58 0.0M
2024-10-23 89.15 89.15 88.79 88.72 0.0M
2024-10-22 89.31 89.31 88.87 88.94 0.0M
2024-10-21 90.21 90.34 90.21 89.36 0.0M
2024-10-18 90.14 90.64 90.05 90.05 0.0M
2024-10-17 90.18 90.69 90.08 90.22 0.0M
2024-10-16 89.31 89.74 89.31 90.11 0.0M
2024-10-15 89.31 89.58 89.07 89.63 0.0M
2024-10-14 88.64 88.64 88.52 88.78 0.0M
2024-10-11 87.00 88.23 87.00 88.23 0.0M
2024-10-10 87.33 87.33 87.12 87.01 0.0M
2024-10-09 86.22 87.32 86.22 87.25 0.0M
2024-10-08 86.22 86.42 86.22 86.58 0.0M
2024-10-07 86.94 86.94 86.39 86.49 0.0M
2024-10-04 85.75 86.88 85.69 86.63 0.0M
2024-10-03 85.88 85.88 85.54 85.68 0.0M
2024-10-02 85.57 86.05 85.18 86.03 0.0M
2024-10-01 85.78 86.14 85.10 85.53 0.0M
2024-09-30 85.48 85.63 84.98 85.63 0.0M
2024-09-27 85.52 86.10 85.52 86.18 0.0M
2024-09-26 85.45 85.92 85.45 85.29 0.0M
2024-09-25 85.10 85.34 85.10 85.34 0.0M
2024-09-24 86.25 86.25 86.00 85.78 0.0M
2024-09-23 85.35 86.00 85.35 85.51 0.0M
2024-09-20 85.56 85.56 85.56 85.09 0.0M
2024-09-19 85.64 85.82 85.54 85.74 0.0M
2024-09-18 84.76 84.76 84.43 84.49 0.0M
2024-09-17 84.13 84.50 84.13 85.08 0.0M
2024-09-16 83.69 83.96 83.69 83.69 0.0M
2024-09-13 82.49 82.49 82.49 83.59 0.0M
2024-09-12 82.33 82.52 81.93 82.48 0.0M
2024-09-11 81.32 81.40 81.25 80.91 0.0M
2024-09-10 81.53 82.00 81.53 81.85 0.0M
2024-09-09 81.59 81.94 81.56 81.93 0.0M
2024-09-06 81.91 81.91 81.14 81.09 0.0M
2024-09-05 82.65 83.00 82.23 82.14 0.0M
2024-09-04 83.06 83.12 83.00 83.08 0.0M
2024-09-03 85.45 85.45 84.00 84.30 0.0M
2024-09-02 85.24 85.26 85.01 85.33 0.0M
2024-08-30 84.90 85.10 84.90 84.80 0.0M
2024-08-29 84.43 85.00 84.43 85.15 0.0M
2024-08-28 84.46 84.46 84.17 84.20 0.0M
2024-08-27 84.81 84.81 84.63 84.11 0.0M
2024-08-26 84.76 85.45 84.76 84.80 0.0M
2024-08-23 83.63 84.67 83.63 84.74 0.0M
2024-08-22 83.75 83.90 83.75 83.69 0.0M
2024-08-21 83.07 83.17 83.07 83.31 0.0M
2024-08-20 83.99 84.00 83.61 82.89 0.0M
2024-08-19 83.48 83.52 83.41 83.80 0.0M
2024-08-16 84.04 84.04 83.29 83.54 0.0M
2024-08-15 82.09 83.90 81.84 83.82 0.0M
2024-08-14 82.13 82.20 82.10 81.86 0.0M
2024-08-13 81.84 81.90 81.84 81.93 0.0M
2024-08-12 82.09 82.22 81.71 81.52 0.0M
2024-08-09 82.13 82.83 82.00 81.94 0.0M
2024-08-08 80.30 81.97 80.10 81.93 0.0M
2024-08-07 81.56 82.29 81.50 81.89 0.0M
2024-08-06 80.96 81.78 80.35 80.75 0.0M
2024-08-05 80.03 80.15 77.56 79.91 0.0M
2024-08-02 85.20 85.36 81.67 81.89 0.0M
2024-08-01 87.57 87.96 86.61 85.93 0.0M
2024-07-31 87.63 87.85 87.57 87.79 0.0M
2024-07-30 86.76 87.49 86.66 87.02 0.0M
2024-07-29 86.84 87.28 86.84 86.69 0.0M
2024-07-26 85.86 86.36 85.79 86.22 0.0M
2024-07-25 84.76 85.83 84.51 85.83 0.0M
2024-07-24 85.92 85.92 85.30 85.67 0.0M
2024-07-23 85.55 86.23 85.55 86.23 0.0M
2024-07-22 84.84 85.14 84.40 85.10 0.0M
2024-07-19 85.13 85.27 84.68 84.42 0.0M
2024-07-18 86.22 86.45 85.78 86.06 0.0M
2024-07-17 86.97 87.07 86.33 86.55 0.0M
2024-07-16 85.38 86.96 85.28 86.73 0.0M
2024-07-15 85.22 85.33 84.80 85.51 0.0M
2024-07-12 84.67 85.05 84.31 85.04 0.0M
2024-07-11 82.42 82.42 82.26 84.06 0.0M
2024-07-10 81.58 81.58 81.58 81.94 0.0M
2024-07-09 82.12 82.12 82.00 81.61 0.0M
2024-07-08 81.74 81.77 81.74 82.12 0.0M
2024-07-05 82.46 82.55 81.63 81.63 0.0M
2024-07-04 82.76 82.87 82.67 82.51 0.0M
2024-07-03 82.74 82.82 82.66 82.56 0.0M
2024-07-02 82.44 82.61 82.21 82.69 0.0M
2024-07-01 83.46 83.46 83.00 82.63 0.0M
2024-06-28 83.74 83.93 83.70 83.72 0.0M
2024-06-27 83.21 83.21 82.99 83.06 0.0M
2024-06-26 83.47 83.47 83.00 83.14 0.0M
2024-06-25 83.99 84.06 83.97 83.23 0.0M
2024-06-24 83.69 83.69 83.57 84.48 0.0M
2024-06-21 83.50 83.60 83.50 83.53 0.0M
2024-06-20 83.37 83.51 83.37 83.41 0.0M
2024-06-19 83.31 83.46 83.18 83.03 0.0M
2024-06-18 83.27 83.41 82.89 83.17 0.0M
2024-06-17 82.64 82.64 82.30 82.53 0.0M
2024-06-14 83.24 83.25 82.41 82.47 0.0M
2024-06-13 83.20 83.20 83.19 82.93 0.0M
2024-06-12 82.84 83.98 82.83 83.64 0.0M
2024-06-11 82.99 82.99 82.66 82.63 0.0M
2024-06-10 82.29 82.40 82.17 82.78 0.0M
2024-06-07 82.68 82.89 82.30 82.54 0.0M
2024-06-06 82.62 82.63 82.43 82.61 0.0M
2024-06-05 82.03 82.60 82.02 82.60 0.0M
2024-06-04 82.71 83.23 82.71 82.22 0.0M
2024-06-03 84.27 84.68 83.20 83.05 0.0M
2024-05-31 83.18 83.18 82.63 82.95 0.0M
2024-05-30 82.28 82.55 82.28 83.08 0.0M
2024-05-29 82.82 82.82 82.82 82.48 0.0M
2024-05-28 83.68 83.84 83.61 83.43 0.0M
2024-05-27 83.80 83.88 83.75 83.90 0.0M
2024-05-24 83.44 83.74 83.32 83.68 0.0M
2024-05-23 84.44 84.44 84.20 83.84 0.0M
2024-05-22 84.61 84.69 84.61 84.48 0.0M
2024-05-21 84.76 84.88 84.54 84.72 0.0M
2024-05-20 84.71 84.88 84.71 85.03 0.0M
2024-05-17 84.75 84.80 84.56 84.49 0.0M
2024-05-16 85.23 85.32 85.00 85.01 0.0M
2024-05-15 85.17 85.26 85.17 85.21 0.0M
2024-05-14 85.17 85.40 84.70 84.96 0.0M
2024-05-13 84.79 85.17 84.79 84.92 0.0M
2024-05-10 84.79 85.17 84.64 84.64 0.0M
2024-05-09 84.12 84.12 84.12 84.50 0.0M
2024-05-08 84.12 84.48 84.00 84.00 0.0M
2024-05-07 84.22 84.50 84.14 84.60 0.0M
2024-05-06 84.22 83.85 83.39 83.85 0.0M
2024-05-03 82.37 83.49 82.28 83.22 0.0M
2024-05-02 81.92 82.20 81.60 82.12 0.0M
2024-04-30 82.99 82.99 82.38 82.40 0.0M
2024-04-29 82.61 83.02 82.56 82.85 0.0M
2024-04-26 81.99 81.99 81.99 82.67 0.0M
2024-04-25 82.74 82.81 82.62 81.61 0.0M
2024-04-24 82.48 82.48 82.23 82.40 0.0M
2024-04-23 82.08 82.61 81.62 82.48 0.0M
2024-04-22 81.51 81.64 81.39 81.48 0.0M
2024-04-19 80.50 80.76 80.40 81.08 0.0M
2024-04-18 81.12 81.44 80.91 81.56 0.0M
2024-04-17 81.90 82.19 81.76 81.47 0.0M
2024-04-16 82.15 82.20 81.83 81.83 0.0M
2024-04-15 83.48 83.48 82.94 82.95 0.0M
2024-04-12 84.11 84.20 84.11 83.56 0.0M
2024-04-11 83.62 84.03 82.98 83.43 0.0M
2024-04-10 84.56 84.60 83.81 83.86 0.0M
2024-04-09 84.30 84.42 84.17 84.03 0.0M
2024-04-08 84.03 84.42 83.94 84.27 0.0M
2024-04-05 83.52 83.62 83.40 83.90 0.0M
2024-04-04 84.51 84.65 84.43 84.52 0.0M
2024-04-03 84.52 84.58 83.99 84.41 0.0M
2024-04-02 85.90 86.05 84.38 84.41 0.0M
2024-03-28 85.59 86.15 85.51 86.10 0.0M
2024-03-27 84.40 84.93 84.40 84.88 0.0M
2024-03-26 84.36 84.36 84.27 84.25 0.0M
2024-03-25 84.05 84.34 84.05 84.30 0.0M
2024-03-22 84.86 85.08 84.14 84.14 0.0M
2024-03-21 83.52 83.61 83.49 84.54 0.0M
2024-03-20 82.35 82.71 82.30 82.60 0.0M
2024-03-19 81.91 82.37 81.68 82.36 0.0M
2024-03-18 81.99 82.08 81.80 82.03 0.0M
2024-03-15 82.03 82.16 82.01 81.94 0.0M
2024-03-14 82.74 82.84 81.86 81.86 0.0M
2024-03-13 82.35 82.70 82.16 82.61 0.0M
2024-03-12 82.06 82.42 82.06 82.07 0.0M
2024-03-11 82.29 82.29 81.34 81.79 0.0M
2024-03-08 82.70 83.18 82.70 82.71 0.0M
2024-03-07 81.87 82.75 81.87 82.53 0.0M
2024-03-06 81.90 82.14 81.90 82.27 0.0M
2024-03-05 82.21 82.21 81.89 81.87 0.0M
2024-03-04 81.70 82.63 81.70 82.41 0.0M
2024-03-01 81.31 81.73 81.20 81.66 0.0M
2024-02-29 80.55 80.94 80.31 81.13 0.0M
2024-02-28 80.58 80.58 80.39 80.51 0.0M
2024-02-27 80.05 80.52 80.05 80.34 0.0M
2024-02-26 80.08 80.21 79.87 80.10 0.0M
2024-02-23 80.19 80.25 79.99 80.22 0.0M
2024-02-22 79.30 80.14 79.30 80.14 0.0M
2024-02-21 79.03 79.03 79.03 79.02 0.0M
2024-02-20 79.70 79.70 78.97 78.97 0.0M
2024-02-19 79.59 79.80 79.59 79.75 0.0M
2024-02-16 80.65 80.65 80.25 80.56 0.0M
2024-02-15 79.96 80.18 79.96 80.16 0.0M
2024-02-14 78.76 78.82 78.76 78.99 0.0M
2024-02-13 80.05 80.05 78.17 79.04 0.0M
2024-02-12 79.15 79.85 79.15 80.08 0.0M
2024-02-09 78.60 78.89 78.60 78.66 0.0M
2024-02-08 77.83 78.44 77.83 78.19 0.0M
2024-02-07 77.69 78.02 77.69 77.89 0.0M
2024-02-06 77.47 77.79 77.47 77.74 0.0M
2024-02-05 77.82 77.91 77.50 77.29 0.0M
2024-02-02 77.44 77.44 77.23 77.85 0.0M
2024-02-01 77.28 77.33 76.82 76.38 0.0M
2024-01-31 78.52 78.61 78.46 77.80 0.0M
2024-01-30 78.29 78.45 78.01 78.01 0.0M
2024-01-29 77.62 77.69 77.56 77.73 0.0M
2024-01-26 77.60 77.60 77.39 77.39 0.0M
2024-01-25 77.60 77.55 76.64 77.55 0.0M
2024-01-24 77.51 77.65 77.44 77.29 0.0M
2024-01-23 77.48 77.87 77.33 77.33 0.0M
2024-01-22 76.57 77.32 76.57 77.32 0.0M
2024-01-19 75.99 76.05 75.65 75.65 0.0M
2024-01-18 75.21 75.65 75.21 75.55 0.0M
2024-01-17 75.30 75.41 75.00 75.46 0.0M
2024-01-16 75.33 75.53 75.33 75.78 0.0M
2024-01-15 75.33 75.84 75.66 75.67 0.0M
2024-01-12 75.69 76.11 75.69 75.64 0.0M
2024-01-11 76.10 76.10 75.14 75.14 0.0M
2024-01-10 75.95 75.95 75.61 75.60 0.0M
2024-01-09 76.03 76.08 75.84 76.08 0.0M
2024-01-08 75.40 75.67 75.17 75.67 0.0M
2024-01-05 75.28 75.44 74.65 75.39 0.0M
2024-01-04 75.64 75.64 75.00 75.41 0.0M
2024-01-03 76.88 76.88 75.75 76.00 0.0M
2024-01-02 77.09 77.16 76.64 77.16 0.0M