State Street Global Advi... More Historical Data - SPPY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Germany
TG
State Street Global Advisors Limited IE (SPPY)
State Street Global Advisors Limited IE (SPPY) Historical

SPPY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	37.07	0.09	0.24%	36.89	37.07	36.825	1,353
Jul 22 2024	36.98	0.54	1.50%	36.65	36.98	36.46	9,884
Jul 19 2024	36.435	-0.34	-0.92%	36.95	36.955	36.405	2,201
Jul 18 2024	36.775	0.02	0.05%	36.98	37.165	36.605	465
Jul 17 2024	36.755	-0.75	-1.99%	37.405	37.405	36.755	1,232
Jul 16 2024	37.50	0.35	0.94%	37.35	37.50	37.085	1,127
Jul 15 2024	37.15	0.04	0.11%	37.19	37.36	37.00	1,390
Jul 12 2024	37.11	0.08	0.22%	37.00	37.33	36.77	1,013
Jul 11 2024	37.03	-0.32	-0.87%	37.40	37.405	36.80	1,673
Jul 10 2024	37.355	0.26	0.70%	37.055	37.36	36.875	660
Jul 09 2024	37.095	0.17	0.46%	36.825	37.13	36.825	1,469
Jul 08 2024	36.925	0.10	0.29%	36.64	36.925	36.64	939
Jul 05 2024	36.82	0.10	0.29%	36.73	36.82	36.545	2,157
Jul 04 2024	36.715	-0.31	-0.82%	36.82	36.825	36.63	1,048
Jul 03 2024	37.02	0.33	0.89%	36.745	37.02	36.44	1,212
Jul 02 2024	36.695	0.20	0.53%	36.505	36.695	36.285	3,461
Jul 01 2024	36.50	0.05	0.14%	36.455	36.585	36.185	1,962
Jun 28 2024	36.45	-0.19	-0.50%	36.775	36.805	36.44	1,053
Jun 27 2024	36.635	-0.07	-0.18%	36.635	36.65	36.44	464
Jun 26 2024	36.70	0.16	0.44%	36.665	36.745	36.485	387
Jun 25 2024	36.54	0.06	0.16%	36.385	36.545	36.26	915
Jun 24 2024	36.48	-0.19	-0.52%	36.645	36.65	36.285	3,138
Jun 21 2024	36.67	-0.10	-0.27%	36.73	36.74	36.51	4,346
Jun 20 2024	36.77	-0.04	-0.10%	36.88	36.91	36.505	579
Jun 19 2024	36.805	0.33	0.89%	36.715	36.805	36.50	2,194
Jun 18 2024	36.48	-0.20	-0.53%	36.635	36.665	36.445	406
Jun 17 2024	36.675	0.32	0.88%	36.40	36.675	36.20	3,542
Jun 14 2024	36.355	0.16	0.46%	36.28	36.355	36.105	6,741
Jun 13 2024	36.19	0.27	0.77%	35.985	36.195	35.815	4,325
Jun 12 2024	35.915	0.23	0.64%	35.595	35.915	35.595	1,349
Jun 11 2024	35.685	0.09	0.27%	35.59	35.685	35.41	693
Jun 10 2024	35.59	0.25	0.69%	35.55	35.59	35.36	1,338
Jun 07 2024	35.345	0.19	0.54%	35.21	35.54	35.03	1,801
Jun 06 2024	35.155	0.13	0.39%	35.21	35.23	34.93	240
Jun 05 2024	35.02	0.22	0.63%	34.70	35.10	34.70	6,868
Jun 04 2024	34.80	0.42	1.24%	34.66	34.845	34.44	1,019
Jun 03 2024	34.375	0.06	0.17%	34.84	34.87	34.375	6,657
May 31 2024	34.315	-0.20	-0.58%	34.50	34.525	34.095	503
May 30 2024	34.515	-0.33	-0.93%	34.66	34.66	34.405	1,905
May 29 2024	34.84	0.00	0.00%	34.80	34.855	34.60	1,142
May 28 2024	34.84	-0.11	-0.31%	34.855	34.905	34.645	669
May 27 2024	34.95	0.07	0.19%	34.865	34.95	34.68	1,767
May 24 2024	34.885	0.10	0.30%	34.815	34.89	34.59	2,433
May 23 2024	34.78	-0.03	-0.09%	34.91	35.25	34.595	856
May 22 2024	34.81	-0.09	-0.24%	34.76	34.93	34.74	1,666
May 21 2024	34.895	0.24	0.69%	34.61	34.90	34.61	447
May 20 2024	34.655	0.24	0.70%	34.54	34.845	34.525	149
May 17 2024	34.415	-0.26	-0.74%	34.49	34.69	34.415	1,730
May 16 2024	34.67	0.05	0.13%	34.71	34.76	34.535	2,855
May 15 2024	34.625	0.48	1.41%	34.46	34.625	34.315	615
May 14 2024	34.145	-0.20	-0.57%	34.38	34.38	34.115	246
May 13 2024	34.34	-0.02	-0.06%	34.41	34.41	34.195	696
May 10 2024	34.36	0.10	0.29%	34.33	34.36	34.15	410
May 09 2024	34.26	-0.02	-0.07%	34.22	34.26	34.08	648
May 08 2024	34.285	0.09	0.26%	34.245	34.29	34.00	9,954
May 07 2024	34.195	0.30	0.87%	34.245	34.255	34.025	862
May 06 2024	33.90	0.01	0.03%	33.925	33.94	33.75	689
May 03 2024	33.89	0.49	1.47%	33.605	33.89	33.555	849
May 02 2024	33.40	-0.38	-1.12%	33.525	33.525	33.235	2,323
Apr 30 2024	33.78	-0.21	-0.63%	34.09	34.09	33.69	1,207
Apr 29 2024	33.995	-0.04	-0.12%	34.01	34.075	33.82	2,217
Apr 26 2024	34.035	0.63	1.89%	33.63	34.05	33.63	1,484
Apr 25 2024	33.405	-0.09	-0.27%	33.17	33.405	33.01	748

State Street Global Advi...

Western Atlas Resources

VanEck Crypto and Blockc...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions