Skip to main content
logo
SSgA SPDR S&P 500 UCITS ETF (BIT:SPXE)
Italy flag Italy · Delayed Price · Currency is EUR
16.24
+0.02 (0.11%)
Nov 19, 2025, 5:15 PM CET

BIT:SPXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202516.2016.2516.1816.25-0.18%74,065
Nov 18, 202516.2416.3016.1216.2216.22-1.34%137,575
Nov 17, 202516.5716.5716.4216.4416.44-0.58%26,235
Nov 14, 202516.4516.4816.2716.5316.53-0.24%76,164
Nov 13, 202516.7816.7816.5816.5716.57-0.97%66,756
Nov 12, 202516.8016.8116.7316.7416.740.47%53,652
Nov 11, 202516.6916.6916.6516.6616.660.54%68,597
Nov 10, 202516.5816.6616.5816.5716.571.89%47,187
Nov 7, 202516.5016.5016.2816.2616.26-1.30%119,095
Nov 6, 202516.5916.6716.4616.4716.47-1.00%166,714
Nov 5, 202516.5316.6416.5016.6416.64-0.01%218,102
Nov 4, 202516.6016.6716.5516.6416.64-0.56%146,942
Nov 3, 202516.7716.8216.7016.7416.740.02%22,110
Oct 31, 202516.8216.8316.7616.7316.73-0.50%22,031
Oct 30, 202516.8716.8716.7716.8216.82-0.45%314,740
Oct 29, 202516.9116.9116.8816.8916.890.31%43,636
Oct 28, 202516.8116.8616.8116.8416.840.41%12,457
Oct 27, 202516.7516.7816.7516.7716.770.84%90,497
Oct 24, 202516.5316.6316.5116.6316.631.14%42,536
Oct 23, 202516.4116.4516.3616.4416.440.34%18,142
Oct 22, 202516.5016.5016.4716.3916.39-0.62%194,639
Oct 21, 202516.4616.4916.4516.4916.490.16%107,295
Oct 20, 202516.3716.4816.3316.4616.461.76%105,989
Oct 17, 202516.0716.2515.9816.1816.18-1.02%68,608
Oct 16, 202516.3716.4116.3516.3516.35-0.28%18,527
Oct 15, 202516.3316.4416.3316.3916.391.22%27,782
Oct 14, 202516.1516.2116.0516.1916.19-0.45%107,208
Oct 13, 202516.2416.3016.1916.2716.270.02%170,306
Oct 10, 202516.5016.5316.2616.2616.26-1.31%51,526
Oct 9, 202516.5416.5516.4616.4816.48-0.23%28,880
Oct 8, 202516.4416.5216.4416.5216.520.47%69,895
Oct 7, 202516.4816.5316.4416.4416.44-0.29%23,057
Oct 6, 202516.4916.5016.4616.4916.49-0.07%19,598
Oct 3, 202516.4916.5016.4116.5016.500.56%12,046
Oct 2, 202516.4516.4816.4116.4116.410.22%60,017
Oct 1, 202516.2516.3816.2316.3716.370.59%59,512
Sep 30, 202516.2916.2916.2616.2816.28-0.21%41,177
Sep 29, 202516.3216.3616.3216.3116.310.54%73,453
Sep 26, 202516.2016.2716.1816.2216.220.33%62,675
Sep 25, 202516.2516.2716.1316.1716.17-0.71%260,368
Sep 24, 202516.3316.3416.2816.2816.28-0.57%195,760
Sep 23, 202516.3916.4016.3816.3816.380.18%36,615
Sep 22, 202516.3016.3216.2716.3516.350.62%13,465
Sep 19, 202516.2316.3016.2316.2516.25-0.11%14,879
Sep 18, 202516.2516.3116.2016.2716.270.64%60,281
Sep 17, 202516.1916.2016.1516.1616.16-0.06%27,542
Sep 16, 202516.2316.2516.1716.1716.17-0.21%38,182
Sep 15, 202516.1616.2116.1416.2116.210.43%33,348
Sep 12, 202516.1316.1416.1116.1416.140.01%29,456
Sep 11, 202516.0316.1216.0316.1316.130.70%16,993