FinData: Historical Data for AMEX, GAF

Saturday, 27 April 2024

SPDR Index Fund

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
24/07/17	62.09	63.11	62.09	62.83	3,000
21/07/17	62.89	63.50	62.89	63.40	1,900
20/07/17	62.93	62.98	62.93	62.94	2,100
19/07/17	62.75	62.94	62.75	62.85	3,900
18/07/17	62.00	62.26	61.73	62.15	3,700
17/07/17	62.14	62.24	62.14	62.24	600
14/07/17	61.44	61.87	61.44	61.86	1,500
13/07/17	60.00	60.74	60.00	60.74	1,900
12/07/17	59.74	59.93	59.71	59.93	1,900
11/07/17	57.76	57.81	57.51	57.71	1,200
10/07/17	58.13	58.37	57.72	58.27	8,700
07/07/17	58.73	58.73	58.73	58.73	300
06/07/17	58.61	58.61	58.61	58.61	100
05/07/17	58.47	58.61	58.47	58.61	400
03/07/17	59.04	59.81	59.04	59.81	2,500
30/06/17	60.94	60.94	60.94	60.94	200
29/06/17	59.31	60.94	59.31	60.94	400
27/06/17	59.53	59.77	59.24	59.30	1,900
26/06/17	60.47	60.47	60.28	60.28	500
23/06/17	61.25	61.25	61.25	61.25	100
22/06/17	59.57	59.57	59.37	59.37	300
21/06/17	59.27	59.27	59.27	59.27	100
20/06/17	60.14	60.14	59.27	59.27	2,500
19/06/17	60.04	60.04	60.04	60.04	200
16/06/17	60.31	60.31	59.79	59.79	300
15/06/17	60.56	60.56	60.50	60.50	800
14/06/17	62.11	62.51	62.11	62.51	2,100
13/06/17	61.30	61.30	61.30	61.30	200
12/06/17	61.41	61.41	61.41	61.41	100
09/06/17	61.41	61.41	61.41	61.41	100
08/06/17	61.53	61.53	60.95	60.95	1,000
07/06/17	62.53	62.53	62.53	62.53	100
06/06/17	62.53	62.53	62.53	62.53	400
05/06/17	62.89	62.89	62.89	62.89	100
02/06/17	62.84	62.89	62.79	62.89	800
01/06/17	62.76	62.76	62.76	62.76	500
31/05/17	62.51	62.61	62.51	62.61	600
30/05/17	63.14	63.14	62.85	62.85	1,300
26/05/17	63.88	64.31	63.88	64.31	500
25/05/17	64.10	64.10	63.97	63.98	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%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.