FinData: Historical Data for AMEX, GWX

Saturday, 20 April 2024

SPDR Index Fund

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	26.26	26.26	25.65	25.66	245,400
13/10/22	25.27	26.22	25.08	26.14	498,300
12/10/22	25.74	25.87	25.71	25.78	56,800
11/10/22	26.03	26.25	25.77	25.85	276,100
10/10/22	26.40	26.40	26.07	26.21	368,800
07/10/22	26.83	26.83	26.37	26.46	295,700
06/10/22	27.03	27.19	26.91	26.93	240,400
05/10/22	26.93	27.20	26.77	27.10	128,200
04/10/22	27.17	27.55	27.17	27.49	172,200
03/10/22	26.31	26.61	26.16	26.53	229,000
30/09/22	26.05	26.43	26.03	26.07	297,300
29/09/22	26.11	26.13	25.78	26.11	236,400
28/09/22	25.82	26.55	25.80	26.51	157,400
26/09/22	26.28	26.40	25.94	26.07	240,600
23/09/22	26.97	26.97	26.43	26.62	119,100
22/09/22	27.71	27.78	27.47	27.61	110,700
21/09/22	27.92	28.25	27.63	27.75	255,900
20/09/22	28.03	28.08	27.82	27.97	64,100
19/09/22	28.08	28.47	28.08	28.47	102,900
16/09/22	28.33	28.54	28.29	28.42	102,900
15/09/22	28.76	28.90	28.57	28.65	61,600
14/09/22	28.91	29.04	28.82	28.95	61,400
13/09/22	29.01	29.15	28.67	28.70	146,500
12/09/22	29.62	29.77	29.60	29.61	63,300
09/09/22	29.26	29.41	29.21	29.39	52,700
08/09/22	28.36	28.71	28.31	28.70	265,100
07/09/22	28.24	28.61	28.17	28.58	212,900
06/09/22	28.77	28.77	28.47	28.51	92,200
02/09/22	29.21	29.32	28.75	28.80	62,200
01/09/22	29.21	29.21	28.84	29.07	40,700
31/08/22	29.72	29.79	29.56	29.56	46,400
30/08/22	29.85	29.86	29.49	29.57	59,200
29/08/22	29.74	29.89	29.67	29.75	66,100
26/08/22	30.69	30.69	29.87	29.88	41,300
25/08/22	30.48	30.71	30.48	30.67	58,000
24/08/22	30.12	30.42	30.12	30.36	41,500
23/08/22	29.94	30.39	29.94	30.15	37,900
22/08/22	30.07	30.07	29.86	29.94	61,200
19/08/22	30.62	30.64	30.43	30.51	92,500
18/08/22	31.04	31.07	30.91	31.00	49,400
17/08/22	31.01	31.18	30.86	31.04	38,000
16/08/22	31.28	31.48	31.28	31.43	43,100
15/08/22	31.43	31.50	31.32	31.41	45,700

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%