LSE, SPX4 End of Day and Historical Share Prices [SPDR S&P 400 US Mid Cap Ucits ETF]

24 Feb 2026

LAST: 81.60	CHANGE: 0.44	OPEN: 81.69	HIGH: 82.17	ASK: 0.00	VOLUME: 15.7K
LAST: 81.60	CHG(%): 0.54	PREV: 81.16	LOW: 81.43	BID: 61.00

Period:

Date	Open	High	Low	Close	Volume
24 Feb 26	81.69	82.17	81.43	81.60	15.7K
23 Feb 26	82.25	82.68	81.00	81.16	4.1K
20 Feb 26	82.75	83.34	82.05	82.53	5.6K
19 Feb 26	82.21	82.60	81.99	82.50	3.6K
18 Feb 26	81.73	82.65	81.44	82.44	4.3K
17 Feb 26	81.14	81.97	80.95	81.61	3.6K
16 Feb 26	81.14	81.32	80.88	80.94	902
13 Feb 26	80.12	81.23	80.01	81.20	4.0K
12 Feb 26	81.78	82.63	80.45	80.51	5.2K
11 Feb 26	81.53	82.38	80.84	81.27	6.4K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

81.60