Skip to main content
logo
SSgA SPDR S&P 400 US Mid Cap UCITS ETF (LON:SPY4)
London flag London · Delayed Price · Currency is GBP · Price in USD
114.40
+0.25 (0.22%)
Sep 23, 2026, 4:35 PM GMT

LON:SPY4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026114.42114.47113.88114.28-0.11%26,593
Sep 22, 2026114.13114.78113.64114.15114.15-0.11%13,972
Sep 21, 2026114.19114.49113.72114.28114.280.70%39,117
Sep 18, 2026114.28114.49113.25113.49113.49-0.74%9,438
Sep 17, 2026114.33115.15114.24114.34114.34-0.25%11,008
Sep 16, 2026114.39114.61114.22114.63114.630.46%7,705
Sep 15, 2026114.15114.70113.86114.10114.10-0.50%16,421
Sep 14, 2026115.33115.57114.44114.67114.67-0.92%29,260
Sep 11, 2026115.19115.85115.06115.74115.740.42%19,531
Sep 10, 2026116.15116.41114.80115.26115.26-0.66%15,112
Sep 9, 2026117.13117.28116.00116.03116.03-1.25%24,855
Sep 8, 2026117.57118.04117.34117.50117.50-0.24%46,991
Sep 7, 2026117.91118.32117.45117.78117.780.01%20,012
Sep 4, 2026117.98117.98117.00117.77117.770.16%11,948
Sep 3, 2026116.58117.63116.49117.58117.580.77%46,597
Sep 2, 2026115.91116.81115.60116.68116.680.21%17,915
Sep 1, 2026117.29117.62116.08116.44116.44-0.69%55,047
Aug 31, 2026117.25117.25117.25117.25117.25-1.03%1,611
Aug 28, 2026119.22119.53118.27118.47118.47-0.47%28,545
Aug 27, 2026119.37119.67118.68119.03119.030.15%21,004
Aug 26, 2026118.48119.33117.96118.85118.850.35%11,611
Aug 25, 2026118.78119.18118.07118.43118.430.08%137,428
Aug 24, 2026119.22119.30118.30118.34118.34-0.74%303,372
Aug 21, 2026119.02119.58118.87119.22119.220.02%7,400
Aug 20, 2026119.92119.98118.94119.20119.20-1.02%31,773
Aug 19, 2026120.01121.04120.00120.43120.43-0.14%17,714
Aug 18, 2026121.80121.80120.60120.60120.60-1.08%24,730
Aug 17, 2026122.29122.36121.80121.92121.92-0.07%13,681
Aug 14, 2026121.82122.25121.51122.01122.010.33%34,018
Aug 13, 2026121.59121.92121.39121.61121.610.32%21,335
Aug 12, 2026121.08121.68120.80121.22121.220.26%33,233
Aug 11, 2026120.57121.51120.21120.91120.910.17%13,755
Aug 10, 2026121.00121.27120.61120.70120.70-0.16%20,987
Aug 7, 2026119.38121.00119.36120.89120.890.72%23,409
Aug 6, 2026120.18120.55119.86120.02120.02-0.03%15,756
Aug 5, 2026120.87121.17119.90120.06120.060.26%17,517
Aug 4, 2026118.64119.79118.30119.75119.751.64%22,330
Aug 3, 2026117.57118.41117.42117.82117.820.91%16,957
Jul 31, 2026117.65117.96116.35116.76116.760.61%48,973
Jul 30, 2026116.25117.15115.89116.05116.05-0.47%22,718
Jul 29, 2026118.31118.70116.53116.60116.60-1.31%16,136
Jul 28, 2026118.14118.37117.63118.15118.150.54%9,269
Jul 27, 2026118.92119.14117.51117.51117.51-0.69%39,319
Jul 24, 2026117.46118.37117.46118.33118.331.17%35,561
Jul 23, 2026117.41117.77116.54116.96116.96-0.87%29,164
Jul 22, 2026117.26118.30117.01117.99117.990.46%18,440
Jul 21, 2026117.14117.46116.65117.45117.450.18%24,927
Jul 20, 2026117.37118.07117.05117.24117.24-0.03%45,062
Jul 17, 2026117.59118.20117.01117.27117.27-1.00%324,986
Jul 16, 2026117.71118.60116.94118.45118.450.65%11,872