FinData: Historical Data for AMEX, GUR

Saturday, 20 April 2024

SPDR Index Fund

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
24/07/17	30.23	30.29	30.08	30.24	22,600
21/07/17	30.70	30.70	30.47	30.50	69,100
20/07/17	30.78	30.85	30.76	30.81	31,600
19/07/17	30.70	30.86	30.70	30.85	47,200
18/07/17	30.58	30.64	30.51	30.64	77,900
17/07/17	30.49	30.58	30.43	30.57	27,000
14/07/17	30.28	30.58	30.28	30.58	20,100
13/07/17	29.93	30.14	29.89	30.14	55,200
12/07/17	29.72	29.95	29.70	29.92	51,100
11/07/17	29.23	29.43	29.22	29.39	38,900
10/07/17	29.12	29.30	29.12	29.21	31,800
07/07/17	29.14	29.19	29.05	29.18	5,000
06/07/17	29.21	29.21	29.02	29.09	7,300
05/07/17	29.14	29.22	28.96	29.22	13,100
03/07/17	29.14	29.33	28.99	29.19	8,800
30/06/17	29.31	29.31	29.14	29.29	12,000
29/06/17	29.30	29.42	28.80	28.93	27,400
27/06/17	29.15	29.30	28.96	29.03	66,900
26/06/17	29.09	29.38	28.99	29.13	15,400
23/06/17	28.78	29.00	28.74	28.98	11,100
22/06/17	28.56	28.79	28.48	28.58	19,000
21/06/17	28.53	28.68	28.20	28.28	14,600
20/06/17	28.80	28.80	28.43	28.49	15,600
19/06/17	28.82	29.05	28.78	28.83	18,400
16/06/17	28.76	28.86	28.64	28.78	5,300
15/06/17	28.96	29.13	28.88	29.05	15,900
14/06/17	29.76	29.79	29.31	29.34	12,900
13/06/17	29.71	29.99	29.63	29.81	13,000
12/06/17	29.77	30.11	29.52	29.52	10,800
09/06/17	29.58	29.81	29.48	29.48	27,400
08/06/17	29.45	29.59	29.44	29.58	43,700
07/06/17	29.68	29.75	29.36	29.41	7,200
06/06/17	29.60	29.86	29.54	29.78	5,000
05/06/17	29.65	29.75	29.63	29.70	15,400
02/06/17	29.77	29.97	29.77	29.87	9,900
01/06/17	29.57	29.81	29.50	29.60	15,100
31/05/17	29.85	29.89	29.46	29.67	13,100
30/05/17	29.97	30.13	29.91	30.06	13,500
26/05/17	29.96	30.11	29.89	30.01	6,400
25/05/17	30.31	30.33	30.02	30.02	16,600

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.