FinData: Historical Data for AMEX, BIL

Wednesday, 24 April 2024

SPDR Series Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	91.51	91.51	91.50	91.51	3,124,200
13/10/22	91.50	91.51	91.50	91.51	5,012,800
12/10/22	91.49	91.49	91.48	91.48	4,389,300
11/10/22	91.48	91.49	91.48	91.48	7,847,100
10/10/22	91.49	91.49	91.48	91.48	5,591,100
07/10/22	91.47	91.48	91.47	91.47	5,033,700
06/10/22	91.48	91.48	91.47	91.47	3,415,600
05/10/22	91.45	91.46	91.44	91.45	6,425,800
04/10/22	91.45	91.45	91.43	91.45	6,583,100
03/10/22	91.45	91.45	91.42	91.42	7,300,900
30/09/22	91.60	91.60	91.58	91.60	9,858,300
29/09/22	91.60	91.60	91.59	91.60	5,973,200
28/09/22	91.57	91.58	91.56	91.58	6,710,100
26/09/22	91.56	91.56	91.54	91.54	7,695,700
23/09/22	91.55	91.56	91.54	91.56	15,103,200
22/09/22	91.54	91.56	91.53	91.56	10,975,000
21/09/22	91.51	91.53	91.51	91.52	3,739,900
20/09/22	91.52	91.52	91.50	91.50	3,792,700
19/09/22	91.51	91.52	91.50	91.51	5,158,000
16/09/22	91.51	91.51	91.50	91.51	3,512,300
15/09/22	91.49	91.51	91.49	91.51	5,787,000
14/09/22	91.48	91.48	91.47	91.48	4,226,900
13/09/22	91.46	91.48	91.46	91.48	6,223,300
12/09/22	91.47	91.48	91.46	91.46	5,377,000
09/09/22	91.46	91.47	91.46	91.47	1,905,200
08/09/22	91.47	91.47	91.45	91.47	4,564,600
07/09/22	91.43	91.45	91.43	91.45	5,180,700
06/09/22	91.43	91.44	91.43	91.44	7,990,800
02/09/22	91.43	91.44	91.42	91.44	5,871,700
01/09/22	91.43	91.43	91.42	91.43	8,175,100
31/08/22	91.54	91.55	91.53	91.55	9,405,100
30/08/22	91.53	91.54	91.52	91.53	32,133,200
29/08/22	91.52	91.53	91.52	91.52	7,337,500
26/08/22	91.51	91.53	91.51	91.52	5,442,800
25/08/22	91.51	91.52	91.51	91.52	3,997,700
24/08/22	91.50	91.51	91.49	91.51	2,585,800
23/08/22	91.50	91.50	91.48	91.48	6,860,300
22/08/22	91.48	91.50	91.48	91.50	5,597,700
19/08/22	91.48	91.49	91.47	91.49	4,136,800
18/08/22	91.48	91.49	91.47	91.49	2,227,900
17/08/22	91.46	91.47	91.45	91.45	3,673,400
16/08/22	91.46	91.46	91.45	91.45	4,336,300
15/08/22	91.44	91.45	91.44	91.44	5,605,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%