SSgA SPDR S&P 500 Low Volatility UCITS ETF (ETR:SPY1)
Germany · Delayed Price · Currency is EUR 70.40
-0.22 (-0.31%)
Sep 15, 2025, 3:21 PM CET
ETR:SPY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 71.18 | 71.18 | 70.56 | 70.88 | 70.88 | -0.15% | 232 |
| Aug 5, 2025 | 71.19 | 71.31 | 70.99 | 70.99 | 70.99 | -0.04% | 435 |
| Aug 4, 2025 | 70.54 | 71.02 | 70.31 | 71.02 | 71.02 | 1.01% | 580 |
| Aug 1, 2025 | 71.29 | 71.33 | 70.19 | 70.31 | 70.31 | -1.84% | 35,777 |
| Jul 31, 2025 | 71.47 | 71.88 | 71.26 | 71.63 | 71.63 | -0.26% | 2,694 |
| Jul 30, 2025 | 71.27 | 71.94 | 71.24 | 71.82 | 71.82 | 0.53% | 251 |
| Jul 29, 2025 | 71.02 | 71.44 | 70.95 | 71.44 | 71.44 | 0.59% | 694 |
| Jul 28, 2025 | 70.88 | 71.17 | 70.85 | 71.02 | 71.02 | 0.67% | 2,491 |
| Jul 25, 2025 | 70.51 | 70.73 | 70.50 | 70.55 | 70.55 | 0.04% | 347 |
| Jul 24, 2025 | 70.24 | 70.52 | 70.18 | 70.52 | 70.52 | 0.11% | 730 |
| Jul 23, 2025 | 70.74 | 70.94 | 70.44 | 70.44 | 70.44 | 0.34% | 3,524 |
| Jul 22, 2025 | 70.10 | 70.60 | 69.95 | 70.20 | 70.20 | 0.09% | 784 |
| Jul 21, 2025 | 70.32 | 70.34 | 70.01 | 70.14 | 70.14 | -0.16% | 1,113 |
| Jul 18, 2025 | 70.45 | 70.49 | 70.06 | 70.25 | 70.25 | - | 1,635 |
| Jul 17, 2025 | 70.06 | 70.30 | 70.06 | 70.25 | 70.25 | 1.65% | 286 |
| Jul 16, 2025 | 69.48 | 70.02 | 69.11 | 69.11 | 69.11 | -1.05% | 374 |
| Jul 15, 2025 | 70.06 | 70.15 | 69.84 | 69.84 | 69.84 | -0.13% | 1,519 |
| Jul 14, 2025 | 69.53 | 69.98 | 69.53 | 69.93 | 69.93 | 0.46% | 325 |
| Jul 11, 2025 | 70.08 | 70.08 | 69.61 | 69.61 | 69.61 | -0.91% | 1,758 |
| Jul 10, 2025 | 69.46 | 70.25 | 69.46 | 70.25 | 70.25 | 1.01% | 438 |
| Jul 9, 2025 | 69.57 | 69.81 | 69.43 | 69.55 | 69.55 | -0.34% | 7,228 |
| Jul 8, 2025 | 69.70 | 69.88 | 69.63 | 69.79 | 69.79 | -0.19% | 5,960 |
| Jul 7, 2025 | 69.71 | 70.09 | 69.71 | 69.92 | 69.92 | 0.59% | 120 |