SPDR S&P 500 ESG Leaders UCITS ETF (500X.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
As of 12:54PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 39.22 | 39.13 | 39.11 | 39.13 | 39.13 | 184 |
| 21 Jun 2024 | 39.22 | 39.22 | 39.03 | 39.03 | 39.03 | 10,968 |
| 20 Jun 2024 | 39.57 | 39.57 | 39.33 | 39.33 | 39.33 | 15,681 |
| 19 Jun 2024 | 39.44 | 39.44 | 39.36 | 39.36 | 39.36 | 544 |
| 18 Jun 2024 | 39.19 | 39.24 | 39.10 | 39.24 | 39.24 | 1,821 |
| 17 Jun 2024 | 38.85 | 38.85 | 38.82 | 38.82 | 38.82 | 352 |
| 14 Jun 2024 | 38.85 | 38.85 | 38.65 | 38.71 | 38.71 | 518 |
| 13 Jun 2024 | 38.76 | 38.80 | 38.71 | 38.71 | 38.71 | 4,628 |
| 12 Jun 2024 | 38.33 | 38.86 | 38.33 | 38.86 | 38.86 | 5,786 |
| 11 Jun 2024 | 38.21 | 38.21 | 38.09 | 38.12 | 38.12 | 1,765 |
| 10 Jun 2024 | 38.02 | 38.04 | 37.94 | 37.94 | 37.94 | 412 |
| 07 Jun 2024 | 38.29 | 38.29 | 38.18 | 38.24 | 38.24 | 864 |
| 06 Jun 2024 | 38.29 | 38.31 | 38.23 | 38.23 | 38.23 | 10,311 |
| 05 Jun 2024 | 37.84 | 37.92 | 37.81 | 37.92 | 37.92 | 4,160 |
| 04 Jun 2024 | 37.52 | 37.54 | 37.43 | 37.54 | 37.54 | 178 |
| 03 Jun 2024 | 37.72 | 37.80 | 37.54 | 37.56 | 37.56 | 27,873 |
| 31 May 2024 | 37.26 | 37.27 | 37.17 | 37.27 | 37.27 | 1,639 |
| 30 May 2024 | 37.42 | 37.42 | 37.33 | 37.39 | 37.39 | 6,393 |
| 29 May 2024 | 37.65 | 37.65 | 37.53 | 37.53 | 37.53 | 877 |
| 28 May 2024 | 37.83 | 37.94 | 37.83 | 37.83 | 37.83 | 9,031 |
| 27 May 2024 | 37.80 | 37.92 | 37.73 | 37.79 | 37.79 | 1,426 |
| 24 May 2024 | 37.57 | 37.65 | 37.54 | 37.60 | 37.60 | 4,768 |
| 23 May 2024 | 37.96 | 38.01 | 37.81 | 37.81 | 37.81 | 1,124 |
| 22 May 2024 | 37.85 | 37.85 | 37.72 | 37.75 | 37.75 | 1,913 |
| 21 May 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 454 |
| 17 May 2024 | 37.65 | 37.65 | 37.51 | 37.56 | 37.56 | 584 |
| 16 May 2024 | 37.64 | 37.69 | 37.60 | 37.65 | 37.65 | 1,343 |
| 15 May 2024 | 37.15 | 37.49 | 37.15 | 37.49 | 37.49 | 3,549 |
| 14 May 2024 | 37.01 | 37.09 | 36.97 | 37.09 | 37.09 | 9,703 |
| 13 May 2024 | 36.97 | 37.10 | 36.97 | 37.05 | 37.05 | 2,038 |
| 10 May 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 363 |
| 08 May 2024 | 36.69 | 36.74 | 36.55 | 36.69 | 36.69 | 9,487 |
| 07 May 2024 | 36.77 | 36.78 | 36.73 | 36.73 | 36.73 | 16,411 |
| 06 May 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 170 |
| 03 May 2024 | 36.03 | 36.31 | 36.03 | 36.31 | 36.31 | 877 |
| 02 May 2024 | 35.74 | 35.81 | 35.65 | 35.65 | 35.65 | 1,674 |
| 30 Apr 2024 | 36.40 | 36.40 | 36.22 | 36.22 | 36.22 | 9,344 |
| 29 Apr 2024 | 36.40 | 36.43 | 36.38 | 36.38 | 36.38 | 1,977 |
| 26 Apr 2024 | 36.21 | 36.21 | 36.15 | 36.15 | 36.15 | 773 |
| 25 Apr 2024 | 35.63 | 35.69 | 35.40 | 35.40 | 35.40 | 2,452 |
| 24 Apr 2024 | 35.88 | 35.90 | 35.76 | 35.77 | 35.77 | 1,673 |
| 23 Apr 2024 | 35.49 | 35.65 | 35.49 | 35.65 | 35.65 | 2,201 |
| 22 Apr 2024 | 35.14 | 35.21 | 35.08 | 35.08 | 35.08 | 8,896 |
| 19 Apr 2024 | 35.21 | 35.37 | 35.17 | 35.26 | 35.26 | 11,395 |
| 18 Apr 2024 | 35.50 | 35.68 | 35.50 | 35.68 | 35.68 | 896 |
| 17 Apr 2024 | 35.81 | 35.81 | 35.72 | 35.72 | 35.72 | 408 |
| 16 Apr 2024 | 35.72 | 35.72 | 35.68 | 35.68 | 35.68 | 217 |
| 15 Apr 2024 | 36.39 | 36.39 | 36.28 | 36.28 | 36.28 | 6,942 |
| 12 Apr 2024 | 36.82 | 36.82 | 36.61 | 36.61 | 36.61 | 584 |
| 11 Apr 2024 | 36.45 | 36.45 | 36.24 | 36.42 | 36.42 | 3,085 |
| 10 Apr 2024 | 36.81 | 36.87 | 36.19 | 36.40 | 36.40 | 3,157 |
| 09 Apr 2024 | 36.72 | 36.72 | 36.64 | 36.64 | 36.64 | 286 |
| 08 Apr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 05 Apr 2024 | 36.44 | 36.47 | 36.38 | 36.47 | 36.47 | 228,956 |
| 04 Apr 2024 | 36.90 | 37.07 | 36.90 | 37.00 | 37.00 | 14,008 |
| 03 Apr 2024 | 36.74 | 36.94 | 36.74 | 36.94 | 36.94 | 1,181 |
| 02 Apr 2024 | 37.17 | 37.17 | 36.70 | 36.72 | 36.72 | 17,901 |
| 28 Mar 2024 | 37.07 | 37.13 | 37.07 | 37.13 | 37.13 | 23,483 |
| 27 Mar 2024 | 37.15 | 37.15 | 36.88 | 36.88 | 36.88 | 1,990 |
| 26 Mar 2024 | 37.01 | 37.13 | 37.01 | 37.03 | 37.03 | 4,896 |
| 25 Mar 2024 | 37.03 | 37.04 | 36.88 | 36.96 | 36.96 | 1,977 |
| 22 Mar 2024 | 37.06 | 37.06 | 36.97 | 36.98 | 36.98 | 1,002 |
| 21 Mar 2024 | 37.16 | 37.16 | 37.08 | 37.15 | 37.15 | 1,790 |
| 20 Mar 2024 | 36.54 | 36.62 | 36.53 | 36.62 | 36.62 | 2,610 |
| 19 Mar 2024 | 36.31 | 36.38 | 36.31 | 36.38 | 36.38 | 642 |
| 18 Mar 2024 | 36.22 | 36.58 | 36.22 | 36.58 | 36.58 | 2,492 |
| 15 Mar 2024 | 36.40 | 36.47 | 36.06 | 36.15 | 36.15 | 2,406 |
| 14 Mar 2024 | 36.58 | 36.58 | 36.35 | 36.35 | 36.35 | 9,257 |
| 13 Mar 2024 | 36.53 | 36.53 | 36.42 | 36.42 | 36.42 | 1,707 |
| 12 Mar 2024 | 36.16 | 36.42 | 36.11 | 36.42 | 36.42 | 1,607 |
| 11 Mar 2024 | 35.97 | 36.03 | 35.87 | 36.01 | 36.01 | 4,732 |
| 08 Mar 2024 | 36.28 | 36.52 | 36.28 | 36.37 | 36.37 | 8,550 |
| 07 Mar 2024 | 35.76 | 36.20 | 35.76 | 36.20 | 36.20 | 2,504 |
| 06 Mar 2024 | 35.76 | 35.90 | 35.76 | 35.90 | 35.90 | 6,131 |
| 05 Mar 2024 | 35.97 | 35.97 | 35.73 | 35.75 | 35.75 | 48,929 |
| 04 Mar 2024 | 36.11 | 36.15 | 36.01 | 36.07 | 36.07 | 2,575 |
| 01 Mar 2024 | 36.01 | 36.02 | 35.83 | 35.85 | 35.85 | 68,160 |
| 29 Feb 2024 | 35.70 | 35.83 | 35.61 | 35.80 | 35.80 | 2,528 |
| 28 Feb 2024 | 35.78 | 35.78 | 35.63 | 35.75 | 35.75 | 1,165 |
| 27 Feb 2024 | 35.83 | 35.84 | 35.78 | 35.78 | 35.78 | 1,791 |
| 26 Feb 2024 | 35.90 | 35.97 | 35.87 | 35.87 | 35.87 | 1,408 |
| 23 Feb 2024 | 35.91 | 36.10 | 35.89 | 35.99 | 35.99 | 6,395 |
| 22 Feb 2024 | 35.57 | 35.63 | 35.51 | 35.51 | 35.51 | 2,118 |
| 21 Feb 2024 | 34.97 | 34.98 | 34.92 | 34.97 | 34.97 | 2,403 |
| 20 Feb 2024 | 35.12 | 35.12 | 34.94 | 34.94 | 34.94 | 26,539 |
| 19 Feb 2024 | 35.26 | 35.42 | 35.21 | 35.26 | 35.26 | 2,690 |
| 16 Feb 2024 | 35.43 | 35.49 | 35.43 | 35.49 | 35.49 | 27,384 |
| 15 Feb 2024 | 35.35 | 35.35 | 35.28 | 35.30 | 35.30 | 3,825 |
| 14 Feb 2024 | 35.13 | 35.19 | 35.10 | 35.10 | 35.10 | 1,137 |
| 13 Feb 2024 | 35.62 | 35.62 | 34.99 | 35.08 | 35.08 | 8,863 |
| 12 Feb 2024 | 35.53 | 35.56 | 35.53 | 35.56 | 35.56 | 981 |
| 09 Feb 2024 | 35.31 | 35.42 | 35.31 | 35.41 | 35.41 | 4,276 |
| 08 Feb 2024 | 35.29 | 35.29 | 35.22 | 35.22 | 35.22 | 1,005 |
| 07 Feb 2024 | 35.02 | 35.20 | 35.00 | 35.19 | 35.19 | 1,105 |
| 06 Feb 2024 | 34.97 | 35.00 | 34.87 | 34.88 | 34.88 | 5,920 |
| 05 Feb 2024 | 34.99 | 35.01 | 34.78 | 34.78 | 34.78 | 4,683 |
| 02 Feb 2024 | 34.76 | 34.78 | 34.65 | 34.72 | 34.72 | 1,025 |
| 01 Feb 2024 | 34.38 | 34.44 | 34.33 | 34.33 | 34.33 | 6,071 |
| 31 Jan 2024 | 34.66 | 34.66 | 34.47 | 34.47 | 34.47 | 1,855 |
| 30 Jan 2024 | 34.90 | 34.90 | 34.80 | 34.81 | 34.81 | 1,676 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.