7,521.00

-75.75

-1.00%

51,559.00

-336.00

-0.65%

27,832.50

-473.25

-1.67%

Russell 2000 Futures

2,806.90

-18.10

-0.64%

4.9520

+0.0580

+1.19%

20.83

-0.32

-1.51%

3,960.10

+19.70

+0.50%

77,355.52

+547.13

+0.71%

Crude Oil Dec 26

95.15

-0.94

-0.98%

US Private Equity

10,855.23

+18.94

+0.17%

LSE - Delayed Quote USD

State Street SPDR S&P 500 UCITS ETF USD Accumulation UnHedged (SPYL.L)

18.76 -0.15 (-0.79%)

At close: November 3 at 4:47:40 PM GMT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	18.86	18.99	18.85	18.91	18.91	1,002,925
Oct 30, 2026	18.95	19.01	18.70	18.83	18.83	1,233,091
Oct 29, 2026	19.12	19.17	19.08	19.12	19.12	1,496,637
Oct 28, 2026	19.16	19.18	19.12	19.17	19.17	539,229
Oct 27, 2026	19.00	19.16	18.99	19.14	19.14	874,874
Oct 26, 2026	18.91	19.08	18.89	19.02	19.02	601,023
Oct 23, 2026	18.99	19.01	18.86	18.97	18.97	887,777
Oct 22, 2026	19.07	19.19	18.95	18.98	18.98	1,290,326
Oct 21, 2026	19.14	19.21	19.10	19.20	19.20	1,055,296
Oct 20, 2026	19.09	19.19	18.99	19.12	19.12	542,506
Oct 19, 2026	19.11	19.15	19.04	19.14	19.14	1,073,742
Oct 16, 2026	19.21	19.24	19.08	19.13	19.13	612,567
Oct 15, 2026	19.05	19.17	19.01	19.14	19.14	1,854,468
Oct 14, 2026	19.37	19.49	19.14	19.18	19.18	455,872
Oct 13, 2026	19.34	19.36	19.29	19.29	19.29	665,002
Oct 12, 2026	19.39	19.41	19.33	19.34	19.34	466,245
Oct 9, 2026	19.30	19.39	19.27	19.31	19.31	2,562,869
Oct 8, 2026	19.27	19.31	19.21	19.26	19.26	2,483,353
Oct 7, 2026	19.37	19.39	19.23	19.27	19.27	1,422,977
Oct 6, 2026	19.29	19.45	19.27	19.42	19.42	547,114
Oct 5, 2026	19.11	19.21	19.09	19.21	19.21	700,857
Oct 2, 2026	19.04	19.20	19.04	19.12	19.12	4,476,246
Oct 1, 2026	19.05	19.06	18.86	18.89	18.89	1,046,439
Sep 30, 2026	19.02	19.13	18.98	19.11	19.11	875,243
Sep 29, 2026	19.03	19.08	18.96	18.99	18.99	1,249,946
Sep 28, 2026	19.11	19.12	18.99	19.02	19.02	1,028,759
Sep 25, 2026	19.10	19.16	19.05	19.11	19.11	633,319
Sep 24, 2026	19.00	19.06	18.94	18.99	18.99	432,376
Sep 23, 2026	19.25	19.26	19.10	19.11	19.11	471,765
Sep 22, 2026	19.24	19.27	19.18	19.21	19.21	1,091,213
Sep 21, 2026	19.03	19.18	19.03	19.14	19.14	527,685
Sep 18, 2026	18.98	19.01	18.86	18.89	18.89	974,717
Sep 17, 2026	18.84	18.95	18.83	18.90	18.90	913,189
Sep 16, 2026	18.83	18.90	18.80	18.85	18.85	1,172,536
Sep 15, 2026	18.81	18.88	18.75	18.78	18.78	957,427
Sep 14, 2026	18.83	18.96	18.79	18.87	18.87	6,179,237
Sep 11, 2026	18.88	19.01	18.86	18.99	18.99	1,099,920
Sep 10, 2026	18.96	18.97	18.77	18.83	18.83	662,371
Sep 9, 2026	19.01	19.02	18.87	18.90	18.90	961,278
Sep 8, 2026	19.05	19.09	19.00	19.04	19.04	1,884,119
Sep 7, 2026	19.10	19.12	19.03	19.06	19.06	394,834
Sep 4, 2026	19.18	19.20	19.07	19.08	19.08	923,369
Sep 3, 2026	18.98	19.20	18.96	19.18	19.18	1,179,244
Sep 2, 2026	18.89	19.01	18.83	19.00	19.00	843,369
Sep 1, 2026	19.02	19.06	18.88	18.94	18.94	1,023,840
Aug 28, 2026	19.13	19.22	19.05	19.21	19.21	554,941
Aug 27, 2026	19.07	19.18	19.03	19.10	19.10	726,493
Aug 26, 2026	18.99	19.02	18.96	18.98	18.98	404,400
Aug 25, 2026	18.99	19.04	18.93	18.98	18.98	1,022,502
Aug 24, 2026	18.95	18.97	18.89	18.94	18.94	587,940
Aug 21, 2026	18.94	19.02	18.93	19.01	19.01	417,993
Aug 20, 2026	19.11	19.11	18.96	19.00	19.00	1,267,948
Aug 19, 2026	19.03	19.16	19.02	19.12	19.12	1,035,021
Aug 18, 2026	19.10	19.10	19.03	19.04	19.04	638,063
Aug 17, 2026	19.29	19.30	19.22	19.23	19.23	806,770
Aug 14, 2026	19.30	19.32	19.24	19.26	19.26	458,060
Aug 13, 2026	19.19	19.33	19.18	19.25	19.25	622,174
Aug 12, 2026	19.14	19.21	19.13	19.15	19.15	420,367
Aug 11, 2026	19.17	19.22	19.15	19.15	19.15	512,209
Aug 10, 2026	19.20	19.22	19.15	19.18	19.18	1,840,803
Aug 7, 2026	19.08	19.19	19.07	19.18	19.18	756,409
Aug 6, 2026	19.13	19.15	19.05	19.07	19.07	492,374
Aug 5, 2026	19.21	19.28	19.11	19.15	19.15	1,761,401
Aug 4, 2026	18.83	19.05	18.80	19.04	19.04	1,644,125
Aug 3, 2026	18.61	18.78	18.59	18.73	18.73	454,570
Jul 31, 2026	18.46	18.52	18.30	18.38	18.38	2,217,155
Jul 30, 2026	18.14	18.33	18.11	18.26	18.26	1,422,874
Jul 29, 2026	18.41	18.43	18.21	18.23	18.23	1,134,280
Jul 28, 2026	18.29	18.40	18.26	18.39	18.39	482,033
Jul 27, 2026	18.48	18.51	18.27	18.29	18.29	461,191
Jul 24, 2026	18.32	18.42	18.29	18.41	18.41	398,455
Jul 23, 2026	18.50	18.52	18.26	18.28	18.28	629,640
Jul 22, 2026	18.51	18.60	18.47	18.58	18.58	887,235
Jul 21, 2026	18.51	18.55	18.46	18.55	18.55	607,615
Jul 20, 2026	18.44	18.57	18.44	18.49	18.49	2,115,053
Jul 17, 2026	18.47	18.53	18.38	18.48	18.48	572,151
Jul 16, 2026	18.73	18.73	18.62	18.71	18.71	1,605,968
Jul 15, 2026	18.69	18.74	18.66	18.69	18.69	588,838
Jul 14, 2026	18.57	18.71	18.54	18.64	18.64	774,673
Jul 13, 2026	18.64	18.70	18.61	18.66	18.66	822,601
Jul 10, 2026	18.61	18.70	18.56	18.68	18.68	616,295
Jul 9, 2026	18.54	18.66	18.49	18.60	18.60	340,621
Jul 8, 2026	18.51	18.54	18.34	18.37	18.37	801,227
Jul 7, 2026	18.59	18.62	18.49	18.50	18.50	1,015,722
Jul 6, 2026	18.54	18.62	18.54	18.62	18.62	788,034
Jul 3, 2026	18.55	18.56	18.52	18.54	18.54	611,574
Jul 2, 2026	18.48	18.63	18.45	18.51	18.51	1,601,588
Jul 1, 2026	18.46	18.59	18.42	18.57	18.57	1,162,263
Jun 30, 2026	18.40	18.53	18.37	18.49	18.49	3,017,300
Jun 29, 2026	18.24	18.37	18.17	18.29	18.29	1,089,270
Jun 26, 2026	18.14	18.23	18.04	18.23	18.23	282,329
Jun 25, 2026	18.32	18.34	18.11	18.22	18.22	1,374,651
Jun 24, 2026	18.24	18.36	18.22	18.34	18.34	1,107,448
Jun 23, 2026	18.24	18.34	18.17	18.24	18.24	1,025,501
Jun 22, 2026	18.52	18.60	18.44	18.47	18.47	700,946
Jun 19, 2026	18.47	18.53	18.45	18.52	18.52	361,408
Jun 18, 2026	18.50	18.56	18.44	18.49	18.49	1,282,166
Jun 17, 2026	18.63	18.71	18.52	18.58	18.58	1,135,643
Jun 16, 2026	18.67	18.70	18.62	18.64	18.64	1,079,718
Jun 15, 2026	18.57	18.71	18.56	18.68	18.68	702,989
Jun 12, 2026	18.24	18.42	18.14	18.38	18.38	622,395
Jun 11, 2026	18.06	18.11	17.93	18.02	18.02	471,542
Jun 10, 2026	18.18	18.25	18.03	18.09	18.09	1,085,353
Jun 9, 2026	18.34	18.48	18.08	18.09	18.09	524,925
Jun 8, 2026	18.27	18.45	18.25	18.36	18.36	656,831
Jun 5, 2026	18.63	18.69	18.39	18.51	18.51	1,690,177
Jun 4, 2026	18.64	18.71	18.56	18.70	18.70	543,001
Jun 3, 2026	18.79	18.80	18.68	18.70	18.70	850,211
Jun 2, 2026	18.74	18.82	18.71	18.80	18.80	930,916
Jun 1, 2026	18.77	18.79	18.68	18.74	18.74	581,319
May 29, 2026	18.71	18.76	18.68	18.74	18.74	1,120,105
May 28, 2026	18.56	18.68	18.53	18.66	18.66	645,679
May 27, 2026	18.58	18.64	18.53	18.56	18.56	847,960
May 26, 2026	18.57	18.63	18.54	18.56	18.56	542,645
May 22, 2026	18.44	18.51	18.40	18.50	18.50	447,845
May 21, 2026	18.32	18.39	18.25	18.27	18.27	343,480
May 20, 2026	18.19	18.34	18.17	18.31	18.31	747,945
May 19, 2026	18.24	18.30	18.10	18.13	18.13	6,873,440
May 18, 2026	18.21	18.34	18.18	18.23	18.23	538,183
May 15, 2026	18.41	18.44	18.27	18.34	18.34	643,213
May 14, 2026	18.41	18.54	18.40	18.53	18.53	551,107
May 13, 2026	18.30	18.33	18.21	18.30	18.30	3,132,068
May 12, 2026	18.22	18.26	18.12	18.13	18.13	303,486
May 11, 2026	18.23	18.32	18.21	18.31	18.31	923,776
May 8, 2026	18.17	18.37	18.14	18.24	18.24	736,118
May 7, 2026	18.19	18.22	18.06	18.20	18.20	492,418
May 6, 2026	17.96	18.13	17.95	18.12	18.12	1,002,069
May 5, 2026	17.81	17.91	17.80	17.89	17.89	1,650,287
May 1, 2026	17.82	17.93	17.76	17.90	17.90	448,356
Apr 30, 2026	17.58	17.72	17.57	17.68	17.68	5,788,376
Apr 29, 2026	17.64	17.66	17.56	17.59	17.59	752,105
Apr 28, 2026	17.67	17.69	17.56	17.56	17.56	941,132
Apr 27, 2026	17.65	17.68	17.63	17.65	17.65	799,923
Apr 24, 2026	17.55	17.65	17.53	17.62	17.62	1,256,492
Apr 23, 2026	17.54	17.63	17.50	17.63	17.63	412,920
Apr 22, 2026	17.53	17.59	17.50	17.57	17.57	3,868,101
Apr 21, 2026	17.58	17.62	17.48	17.49	17.49	254,968
Apr 20, 2026	17.48	17.56	17.45	17.51	17.51	1,450,961
Apr 17, 2026	17.38	17.61	17.37	17.60	17.60	471,031
Apr 16, 2026	17.37	17.48	17.30	17.36	17.36	5,736,527
Apr 15, 2026	17.18	17.27	17.15	17.25	17.25	3,191,273
Apr 14, 2026	16.99	17.14	16.97	17.14	17.14	399,655
Apr 13, 2026	16.72	16.85	16.69	16.82	16.82	399,845
Apr 10, 2026	16.82	16.88	16.80	16.85	16.85	337,980
Apr 9, 2026	16.70	16.83	16.66	16.77	16.77	2,481,577
Apr 8, 2026	16.72	16.79	16.63	16.68	16.68	439,111
Apr 7, 2026	16.25	16.35	16.12	16.17	16.17	1,297,975
Apr 2, 2026	16.02	16.28	15.93	16.21	16.21	1,308,513
Apr 1, 2026	16.21	16.34	16.11	16.26	16.26	3,459,692
Mar 31, 2026	15.76	15.98	15.74	15.87	15.87	467,251
Mar 30, 2026	15.74	15.85	15.71	15.79	15.79	646,462
Mar 27, 2026	16.03	16.04	15.80	15.81	15.81	1,676,712
Mar 26, 2026	16.20	16.22	16.07	16.07	16.07	1,948,515
Mar 25, 2026	16.29	16.35	16.20	16.29	16.29	462,303
Mar 24, 2026	16.25	16.27	16.08	16.21	16.21	569,537
Mar 23, 2026	15.91	16.50	15.88	16.23	16.23	1,748,029
Mar 20, 2026	16.31	16.33	16.12	16.14	16.14	1,228,615
Mar 19, 2026	16.30	16.42	16.18	16.24	16.24	692,022
Mar 18, 2026	16.64	16.65	16.43	16.44	16.44	408,860
Mar 17, 2026	16.45	16.64	16.44	16.57	16.57	1,457,540
Mar 16, 2026	16.42	16.57	16.29	16.48	16.48	413,347
Mar 13, 2026	16.39	16.59	16.36	16.40	16.40	716,489
Mar 12, 2026	16.62	16.65	16.47	16.53	16.53	378,278
Mar 11, 2026	16.73	16.77	16.63	16.68	16.68	1,654,568
Mar 10, 2026	16.79	16.85	16.66	16.83	16.83	2,102,590
Mar 9, 2026	16.36	16.57	16.33	16.57	16.57	738,080
Mar 6, 2026	16.85	16.87	16.53	16.64	16.64	359,871
Mar 5, 2026	16.89	16.96	16.77	16.79	16.79	1,153,746
Mar 4, 2026	16.75	16.95	16.72	16.93	16.93	799,052
Mar 3, 2026	16.76	16.77	16.53	16.69	16.69	876,913
Mar 2, 2026	16.68	16.92	16.66	16.88	16.88	882,211
Feb 27, 2026	16.99	17.00	16.83	16.94	16.94	906,465
Feb 26, 2026	17.10	17.14	16.88	17.00	17.00	1,999,902
Feb 25, 2026	16.98	17.08	16.98	17.07	17.07	595,670
Feb 24, 2026	16.88	16.96	16.79	16.92	16.92	397,392
Feb 23, 2026	16.93	17.03	16.80	16.86	16.86	372,267
Feb 20, 2026	16.94	17.01	16.84	16.96	16.96	298,099
Feb 19, 2026	16.97	17.04	16.86	16.91	16.91	451,023
Feb 18, 2026	16.90	17.00	16.88	16.99	16.99	336,694
Feb 17, 2026	16.78	17.18	16.68	16.83	16.83	364,351
Feb 16, 2026	16.88	16.91	16.81	16.83	16.83	264,478
Feb 13, 2026	16.81	16.94	16.74	16.88	16.88	1,366,922
Feb 12, 2026	17.15	17.22	16.89	16.91	16.91	705,324
Feb 11, 2026	17.13	17.21	17.02	17.10	17.10	849,971
Feb 10, 2026	17.15	17.19	17.11	17.15	17.15	345,885
Feb 9, 2026	17.07	17.15	16.99	17.15	17.15	2,470,104
Feb 6, 2026	16.71	16.99	16.69	16.98	16.98	1,461,470
Feb 5, 2026	16.96	17.06	16.69	16.80	16.80	718,533
Feb 4, 2026	17.07	17.09	16.85	16.97	16.97	736,724
Feb 3, 2026	17.22	17.25	17.05	17.07	17.07	981,553
Feb 2, 2026	16.91	17.17	16.91	17.17	17.17	717,202
Jan 30, 2026	16.99	17.13	16.97	17.06	17.06	837,945
Jan 29, 2026	17.23	17.25	16.92	16.99	16.99	593,470
Jan 28, 2026	17.24	17.36	17.17	17.17	17.17	668,929
Jan 27, 2026	17.16	17.19	17.12	17.19	17.19	293,381
Jan 26, 2026	17.00	17.11	16.96	17.11	17.11	534,161
Jan 23, 2026	17.04	17.06	16.96	17.03	17.03	1,359,024
Jan 22, 2026	16.97	17.05	16.96	17.03	17.03	775,275
Jan 21, 2026	16.78	16.91	16.69	16.88	16.88	399,494
Jan 20, 2026	16.85	16.91	16.77	16.89	16.89	827,411
Jan 19, 2026	16.91	16.95	16.86	16.90	16.90	308,174
Jan 16, 2026	17.15	17.17	17.04	17.11	17.11	510,670
Jan 15, 2026	17.06	17.18	17.06	17.15	17.15	588,252
Jan 14, 2026	17.11	17.13	16.95	17.01	17.01	435,685
Jan 13, 2026	17.15	17.21	17.01	17.14	17.14	505,464
Jan 12, 2026	17.04	17.15	17.00	17.14	17.14	1,514,534
Jan 9, 2026	17.02	17.12	17.02	17.10	17.10	441,222
Jan 8, 2026	17.00	17.04	16.98	17.02	17.02	1,146,233
Jan 7, 2026	17.07	17.14	17.00	17.09	17.09	429,120
Jan 6, 2026	17.00	17.05	16.95	17.02	17.02	593,845
Jan 5, 2026	16.89	17.02	16.88	17.00	17.00	476,672
Jan 2, 2026	16.92	16.96	16.80	16.84	16.84	366,707
Dec 31, 2025	16.94	16.98	16.91	16.95	16.95	240,670
Dec 30, 2025	16.97	17.01	16.95	16.99	16.99	701,526
Dec 29, 2025	17.01	17.13	16.94	16.96	16.96	1,008,432
Dec 24, 2025	16.97	17.05	16.97	16.99	16.99	211,094
Dec 23, 2025	16.90	16.96	16.87	16.95	16.95	1,111,250
Dec 22, 2025	16.86	16.91	16.83	16.90	16.90	706,784
Dec 19, 2025	16.69	16.80	16.66	16.80	16.80	735,353
Dec 18, 2025	16.58	16.76	16.57	16.75	16.75	646,819
Dec 17, 2025	16.73	16.78	16.58	16.60	16.60	1,027,183
Dec 16, 2025	16.67	16.79	16.64	16.68	16.68	1,218,394
Dec 15, 2025	16.82	16.90	16.73	16.78	16.78	608,458
Dec 12, 2025	16.97	16.98	16.74	16.77	16.77	369,641
Dec 11, 2025	16.81	16.91	16.78	16.88	16.88	885,487
Dec 10, 2025	16.84	16.86	16.78	16.84	16.84	251,648
Dec 9, 2025	16.85	16.92	16.81	16.87	16.87	790,272
Dec 8, 2025	16.92	16.93	16.81	16.83	16.83	754,139
Dec 5, 2025	16.89	16.96	16.83	16.88	16.88	595,239
Dec 4, 2025	16.85	16.92	16.80	16.83	16.83	981,754
Dec 3, 2025	16.81	16.84	16.73	16.83	16.83	865,854
Dec 2, 2025	16.73	16.83	16.71	16.74	16.74	1,060,582
Dec 1, 2025	16.72	16.80	16.69	16.78	16.78	553,541
Nov 28, 2025	16.85	16.86	16.72	16.80	16.80	1,100,562
Nov 27, 2025	16.75	16.77	16.74	16.75	16.75	344,174
Nov 26, 2025	16.69	16.77	16.65	16.77	16.77	891,946
Nov 25, 2025	16.47	16.60	16.37	16.52	16.52	1,533,871
Nov 24, 2025	16.31	16.47	16.24	16.44	16.44	475,433
Nov 21, 2025	16.09	16.16	15.99	16.15	16.15	1,170,671
Nov 20, 2025	16.52	16.64	16.42	16.42	16.42	803,675
Nov 19, 2025	16.28	16.42	16.25	16.29	16.29	630,315
Nov 18, 2025	16.31	16.37	16.15	16.29	16.29	337,643
Nov 17, 2025	16.62	16.69	16.45	16.52	16.52	625,277
Nov 14, 2025	16.51	16.60	16.33	16.59	16.59	884,542
Nov 13, 2025	16.85	16.86	16.63	16.66	16.66	1,076,971
Nov 12, 2025	16.86	16.92	16.78	16.81	16.81	383,608
Nov 11, 2025	16.75	16.83	16.72	16.74	16.74	511,057
Nov 10, 2025	16.64	16.72	16.63	16.64	16.64	533,662
Nov 7, 2025	16.56	16.64	16.31	16.34	16.34	550,230
Nov 6, 2025	16.65	16.75	16.49	16.52	16.52	439,448
Nov 5, 2025	16.58	16.75	16.56	16.71	16.71	301,530
Nov 4, 2025	16.68	16.74	16.60	16.70	16.70	480,301
Nov 3, 2025	16.81	16.89	16.75	16.81	16.81	317,251

Mobilize your Website

View Site in Mobile | Classic

Share by: