FinData: Historical Data for AMEX, IPD

Friday, 26 April 2024

SPDR Index Fund

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
24/07/17	39.62	39.92	39.62	39.92	600
21/07/17	40.13	40.39	39.95	40.10	19,900
20/07/17	40.23	40.32	40.23	40.26	1,900
19/07/17	40.16	40.30	40.09	40.17	16,600
18/07/17	40.10	40.29	39.95	39.98	7,000
17/07/17	40.06	40.16	40.04	40.05	24,600
14/07/17	39.88	40.23	39.88	40.12	47,100
13/07/17	39.69	40.02	39.66	39.73	93,000
12/07/17	39.76	41.04	39.75	39.79	3,700
11/07/17	39.45	41.01	39.22	41.01	47,900
10/07/17	39.51	41.21	39.50	40.00	19,300
07/07/17	39.38	40.96	39.38	39.52	2,200
06/07/17	40.00	41.05	39.26	40.13	6,300
05/07/17	40.72	41.44	40.72	41.44	600
03/07/17	40.50	42.84	39.72	39.72	1,100
30/06/17	39.70	39.72	39.56	39.65	900
29/06/17	39.86	39.86	39.58	39.65	1,200
27/06/17	39.58	39.90	39.58	39.63	1,600
26/06/17	40.24	40.24	39.97	40.02	2,200
23/06/17	39.89	39.99	39.82	39.82	1,200
22/06/17	39.91	39.91	39.91	39.91	600
21/06/17	42.84	42.84	39.77	39.77	1,200
20/06/17	39.96	39.96	39.67	39.83	3,300
19/06/17	40.14	40.14	40.14	40.14	1,000
16/06/17	39.85	39.94	39.85	39.94	700
15/06/17	39.98	40.26	39.98	40.26	6,200
14/06/17	40.98	40.98	40.65	40.72	6,000
13/06/17	40.66	40.69	40.60	40.69	900
12/06/17	40.35	40.35	40.21	40.30	1,400
09/06/17	40.31	40.47	40.03	40.03	2,300
08/06/17	40.59	40.67	40.49	40.63	9,800
07/06/17	40.94	40.94	40.60	40.60	11,800
06/06/17	40.89	40.91	40.80	40.89	1,600
05/06/17	41.03	41.12	40.98	41.08	4,800
02/06/17	41.00	41.15	41.00	41.15	1,100
01/06/17	40.44	40.44	40.44	40.44	2,800
31/05/17	40.49	40.49	40.30	40.49	2,300
30/05/17	40.27	40.50	40.27	40.50	500
26/05/17	40.14	40.38	40.14	40.27	500
25/05/17	40.49	40.49	40.35	40.49	21,100

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.