SSgA SPDR S&P 500 Low Volatility UCITS ETF (ETR:SPY1)
Germany · Delayed Price · Currency is EUR 70.37
-0.37 (-0.52%)
Oct 16, 2025, 3:26 PM CET
ETR:SPY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 71.06 | 71.07 | 70.74 | 70.74 | 70.74 | 0.18% | 355 |
| Oct 14, 2025 | 70.27 | 70.91 | 70.14 | 70.61 | 70.61 | 0.06% | 3,445 |
| Oct 13, 2025 | 70.19 | 70.57 | 70.19 | 70.57 | 70.57 | -0.21% | 2,212 |
| Oct 10, 2025 | 70.61 | 70.72 | 70.60 | 70.72 | 70.72 | -0.37% | 257 |
| Oct 9, 2025 | 70.68 | 71.01 | 70.68 | 70.98 | 70.98 | 0.30% | 1,611 |
| Oct 8, 2025 | 70.98 | 71.01 | 70.71 | 70.77 | 70.77 | 0.08% | 301 |
| Oct 7, 2025 | 70.20 | 70.71 | 70.20 | 70.71 | 70.71 | 0.81% | 836 |
| Oct 6, 2025 | 70.45 | 70.69 | 70.14 | 70.14 | 70.14 | -0.21% | 4,123 |
| Oct 3, 2025 | 70.11 | 70.29 | 69.90 | 70.29 | 70.29 | 0.20% | 226 |
| Oct 2, 2025 | 69.97 | 70.19 | 69.95 | 70.15 | 70.15 | -0.20% | 372 |
| Oct 1, 2025 | 70.12 | 70.54 | 70.08 | 70.29 | 70.29 | -0.16% | 959 |
| Sep 30, 2025 | 69.98 | 70.40 | 69.98 | 70.40 | 70.40 | 0.50% | 395 |
| Sep 29, 2025 | 70.22 | 70.32 | 69.97 | 70.05 | 70.05 | 0.04% | 1,292 |
| Sep 26, 2025 | 69.88 | 70.09 | 69.81 | 70.02 | 70.02 | 0.46% | 12,313 |
| Sep 25, 2025 | 69.69 | 70.06 | 69.62 | 69.70 | 69.70 | 0.14% | 1,704 |
| Sep 24, 2025 | 69.32 | 69.66 | 69.28 | 69.60 | 69.60 | 0.93% | 4,087 |
| Sep 23, 2025 | 68.79 | 68.99 | 68.79 | 68.96 | 68.96 | -0.06% | 649 |
| Sep 22, 2025 | 69.25 | 69.26 | 69.00 | 69.00 | 69.00 | -0.38% | 2,263 |
| Sep 19, 2025 | 69.20 | 69.48 | 69.07 | 69.26 | 69.26 | -0.16% | 693 |
| Sep 18, 2025 | 69.34 | 69.37 | 69.16 | 69.37 | 69.37 | 0.13% | 1,835 |
| Sep 17, 2025 | 68.74 | 69.30 | 68.74 | 69.28 | 69.28 | 0.38% | 1,034 |
| Sep 16, 2025 | 69.57 | 69.58 | 69.02 | 69.02 | 69.02 | -1.46% | 3,274 |
| Sep 15, 2025 | 70.50 | 70.60 | 70.04 | 70.04 | 70.04 | -0.82% | 171 |
| Sep 12, 2025 | 70.59 | 70.76 | 70.59 | 70.62 | 70.62 | 0.18% | 158 |
| Sep 11, 2025 | 70.04 | 70.49 | 69.97 | 70.49 | 70.49 | 0.95% | 976 |
| Sep 10, 2025 | 70.34 | 70.34 | 69.79 | 69.83 | 69.83 | -0.61% | 448 |
| Sep 9, 2025 | 70.10 | 70.26 | 70.05 | 70.26 | 70.26 | 0.34% | 61 |
| Sep 8, 2025 | 70.37 | 70.46 | 69.95 | 70.02 | 70.02 | -0.45% | 2,240 |
| Sep 5, 2025 | 70.95 | 70.95 | 70.32 | 70.34 | 70.34 | -0.85% | 714 |
| Sep 4, 2025 | 70.67 | 71.08 | 70.67 | 70.94 | 70.94 | 0.75% | 110 |
| Sep 3, 2025 | 70.56 | 70.73 | 70.35 | 70.41 | 70.41 | -0.47% | 3,068 |
| Sep 2, 2025 | 70.81 | 71.04 | 70.74 | 70.74 | 70.74 | -0.21% | 352 |
| Sep 1, 2025 | 70.85 | 70.89 | 70.65 | 70.89 | 70.89 | 0.27% | 224 |
| Aug 29, 2025 | 70.76 | 70.81 | 70.70 | 70.70 | 70.70 | 0.11% | 46 |
| Aug 28, 2025 | 71.67 | 71.67 | 70.59 | 70.62 | 70.62 | -1.22% | 1,155 |
| Aug 27, 2025 | 71.32 | 71.55 | 71.32 | 71.49 | 71.49 | 0.75% | 2,096 |
| Aug 26, 2025 | 71.20 | 71.37 | 70.92 | 70.96 | 70.96 | -0.22% | 1,278 |
| Aug 25, 2025 | 71.51 | 71.61 | 71.12 | 71.12 | 71.12 | -0.75% | 206 |
| Aug 22, 2025 | 72.15 | 72.45 | 71.48 | 71.66 | 71.66 | -0.62% | 3,287 |
| Aug 21, 2025 | 72.16 | 72.16 | 71.80 | 72.11 | 72.11 | 0.38% | 3 |
| Aug 20, 2025 | 71.69 | 72.32 | 71.49 | 71.84 | 71.84 | 1.01% | 4,600 |
| Aug 19, 2025 | 70.42 | 71.33 | 70.42 | 71.12 | 71.12 | 0.55% | 1,129 |
| Aug 18, 2025 | 70.55 | 70.86 | 70.55 | 70.73 | 70.73 | 0.28% | 578 |
| Aug 15, 2025 | 70.90 | 70.90 | 70.53 | 70.53 | 70.53 | -0.80% | 1,145 |
| Aug 14, 2025 | 70.95 | 71.27 | 70.95 | 71.10 | 71.10 | 0.57% | 753 |
| Aug 13, 2025 | 70.40 | 70.77 | 70.40 | 70.70 | 70.70 | 0.43% | 3,348 |
| Aug 12, 2025 | 71.20 | 71.22 | 70.34 | 70.40 | 70.40 | -0.86% | 2,384 |
| Aug 11, 2025 | 71.20 | 71.40 | 71.01 | 71.01 | 71.01 | 0.18% | 118 |
| Aug 8, 2025 | 70.97 | 71.29 | 70.86 | 70.88 | 70.88 | 0.23% | 2,193 |
| Aug 7, 2025 | 70.53 | 71.05 | 70.53 | 70.72 | 70.72 | -0.23% | 3,961 |