SSgA SPDR S&P 400 US Mid Cap UCITS ETF (LON:SPX4)
London · Delayed Price · Currency is GBP 71.70
-0.13 (-0.18%)
At close: Aug 11, 2025, 4:30 PM BST
LON:SPX4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 71.72 | 72.21 | 71.43 | 72.21 | 72.21 | 0.71% | 6,440 |
| Aug 11, 2025 | 71.92 | 72.12 | 71.74 | 71.70 | 71.70 | -0.18% | 5,437 |
| Aug 8, 2025 | 72.14 | 72.29 | 71.77 | 71.83 | 71.83 | 0.15% | 6,875 |
| Aug 7, 2025 | 72.31 | 73.04 | 71.83 | 71.72 | 71.72 | -1.23% | 30,870 |
| Aug 6, 2025 | 73.38 | 73.40 | 72.54 | 72.61 | 72.61 | 0.06% | 6,928 |
| Aug 5, 2025 | 73.33 | 73.42 | 72.37 | 72.57 | 72.57 | -0.41% | 5,416 |
| Aug 4, 2025 | 72.27 | 72.87 | 72.27 | 72.87 | 72.87 | 1.38% | 6,666 |
| Aug 1, 2025 | 73.51 | 73.51 | 71.29 | 71.88 | 71.88 | -2.70% | 20,425 |
| Jul 31, 2025 | 73.56 | 74.61 | 73.56 | 73.88 | 73.88 | -0.72% | 9,047 |
| Jul 30, 2025 | 74.24 | 74.68 | 74.13 | 74.41 | 74.41 | 0.52% | 6,194 |
| Jul 29, 2025 | 74.38 | 74.76 | 74.23 | 74.03 | 74.03 | 0.11% | 10,530 |
| Jul 28, 2025 | 74.46 | 74.46 | 73.83 | 73.94 | 73.94 | 0.76% | 5,187 |
| Jul 25, 2025 | 73.07 | 73.62 | 73.03 | 73.38 | 73.38 | 0.60% | 13,526 |
| Jul 24, 2025 | 72.91 | 73.13 | 72.85 | 72.94 | 72.94 | -0.13% | 9,427 |
| Jul 23, 2025 | 73.18 | 73.53 | 73.03 | 73.04 | 73.04 | 0.62% | 9,385 |
| Jul 22, 2025 | 72.22 | 72.74 | 72.08 | 72.59 | 72.59 | -0.08% | 1,955 |
| Jul 21, 2025 | 73.16 | 73.28 | 72.55 | 72.64 | 72.64 | -0.10% | 5,456 |
| Jul 18, 2025 | 73.12 | 73.26 | 72.65 | 72.71 | 72.71 | -0.01% | 6,106 |
| Jul 17, 2025 | 72.26 | 72.91 | 72.07 | 72.72 | 72.72 | 2.31% | 4,019 |
| Jul 16, 2025 | 72.01 | 72.34 | 71.08 | 71.08 | 71.08 | -2.36% | 10,816 |
| Jul 15, 2025 | 73.02 | 73.30 | 72.75 | 72.80 | 72.80 | -0.01% | 22,188 |
| Jul 14, 2025 | 72.26 | 72.79 | 72.14 | 72.81 | 72.81 | 0.37% | 4,131 |
| Jul 11, 2025 | 72.69 | 72.70 | 72.15 | 72.55 | 72.55 | -0.51% | 10,027 |
| Jul 10, 2025 | 72.13 | 72.99 | 72.00 | 72.92 | 72.92 | 1.31% | 6,522 |
| Jul 9, 2025 | 71.93 | 72.30 | 71.87 | 71.97 | 71.97 | -0.26% | 13,217 |
| Jul 8, 2025 | 71.64 | 72.30 | 71.58 | 72.16 | 72.16 | 0.75% | 15,729 |
| Jul 7, 2025 | 72.02 | 72.18 | 71.77 | 71.63 | 71.63 | 0.22% | 8,086 |
| Jul 4, 2025 | 71.56 | 71.76 | 71.27 | 71.47 | 71.47 | -0.72% | 8,194 |
| Jul 3, 2025 | 71.90 | 72.54 | 71.72 | 71.99 | 71.99 | 0.73% | 9,295 |
| Jul 2, 2025 | 71.17 | 71.52 | 70.98 | 71.47 | 71.47 | 1.28% | 4,472 |
| Jul 1, 2025 | 69.52 | 70.56 | 69.30 | 70.56 | 70.56 | 1.28% | 3,436 |
| Jun 30, 2025 | 70.10 | 70.15 | 69.67 | 69.67 | 69.67 | -0.47% | 7,636 |
| Jun 27, 2025 | 69.66 | 70.09 | 69.63 | 70.00 | 70.00 | 1.04% | 7,268 |
| Jun 26, 2025 | 68.79 | 69.33 | 68.65 | 69.28 | 69.28 | 0.13% | 7,387 |
| Jun 25, 2025 | 69.75 | 69.85 | 69.15 | 69.19 | 69.19 | -0.82% | 11,014 |
| Jun 24, 2025 | 70.06 | 70.12 | 69.34 | 69.77 | 69.77 | 0.82% | 2,807 |
| Jun 23, 2025 | 69.20 | 69.76 | 69.20 | 69.20 | 69.20 | -0.27% | 7,151 |
| Jun 20, 2025 | 69.03 | 69.69 | 68.84 | 69.39 | 69.39 | 1.43% | 14,621 |
| Jun 19, 2025 | 69.09 | 69.34 | 68.41 | 68.41 | 68.41 | -1.62% | 4,511 |
| Jun 18, 2025 | 69.21 | 69.74 | 68.99 | 69.54 | 69.54 | 0.63% | 7,004 |
| Jun 17, 2025 | 68.69 | 69.16 | 68.43 | 69.11 | 69.11 | 0.12% | 10,345 |
| Jun 16, 2025 | 68.69 | 69.23 | 68.59 | 69.02 | 69.02 | 0.26% | 9,757 |
| Jun 13, 2025 | 68.38 | 68.99 | 68.24 | 68.84 | 68.84 | -0.25% | 6,920 |
| Jun 12, 2025 | 69.11 | 69.18 | 68.64 | 69.01 | 69.01 | -1.37% | 15,559 |
| Jun 11, 2025 | 69.96 | 70.38 | 69.83 | 69.97 | 69.97 | -0.06% | 3,341 |
| Jun 10, 2025 | 69.89 | 70.18 | 69.81 | 70.01 | 70.01 | 0.87% | 6,872 |
| Jun 9, 2025 | 69.64 | 69.86 | 69.42 | 69.41 | 69.41 | 0.11% | 4,323 |
| Jun 6, 2025 | 69.01 | 69.78 | 68.88 | 69.33 | 69.33 | 0.89% | 19,653 |
| Jun 5, 2025 | 68.62 | 68.98 | 68.12 | 68.72 | 68.72 | -0.42% | 6,190 |
| Jun 4, 2025 | 69.11 | 69.41 | 68.66 | 69.01 | 69.01 | 0.29% | 2,651 |