Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 29 March 2024
SPDR Index Fund
AMEX
IPF
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
24/07/17
22.58
22.59
22.51
22.59
1,500
21/07/17
22.61
22.61
22.08
22.40
24,200
20/07/17
22.48
22.75
22.33
22.33
1,200
19/07/17
22.34
22.50
22.07
22.36
1,700
18/07/17
22.40
22.40
22.20
22.40
1,800
17/07/17
22.02
22.33
22.02
22.18
4,500
14/07/17
22.12
22.48
22.10
22.48
23,200
13/07/17
22.33
22.37
21.94
22.17
17,200
12/07/17
22.05
22.05
22.05
22.05
1,800
11/07/17
21.96
22.04
21.94
21.99
1,300
10/07/17
21.88
22.08
21.83
22.08
2,100
07/07/17
22.09
22.09
21.80
22.09
1,900
06/07/17
22.10
22.10
21.83
21.84
36,800
05/07/17
21.57
24.26
21.57
24.18
1,400
03/07/17
22.02
22.03
21.78
21.78
2,500
30/06/17
21.77
22.00
21.35
22.00
5,100
29/06/17
21.76
22.00
21.30
21.30
1,000
27/06/17
21.11
22.00
21.11
21.29
2,100
26/06/17
21.13
21.14
21.13
21.14
300
23/06/17
21.02
21.06
21.00
21.06
300
22/06/17
20.97
20.97
20.81
20.81
1,500
21/06/17
20.94
20.99
20.90
20.90
1,000
20/06/17
21.12
21.12
21.04
21.04
1,100
19/06/17
21.25
21.25
21.25
21.25
100
16/06/17
21.15
21.15
21.10
21.15
9,200
15/06/17
21.18
21.18
21.18
21.18
100
14/06/17
21.62
21.63
21.62
21.63
400
13/06/17
21.58
21.64
21.52
21.64
1,700
12/06/17
21.47
21.47
21.31
21.31
300
09/06/17
21.51
21.51
21.51
21.51
900
08/06/17
21.41
21.41
21.33
21.33
300
07/06/17
21.08
21.08
21.08
21.08
100
06/06/17
21.08
21.08
21.08
21.08
100
05/06/17
21.15
21.15
21.15
21.15
400
02/06/17
21.37
21.39
21.21
21.37
6,400
01/06/17
21.09
21.09
21.09
21.09
2,000
31/05/17
21.14
21.14
21.14
21.14
1,600
30/05/17
21.34
21.34
21.04
21.04
5,400
26/05/17
22.00
22.00
21.30
21.30
600
25/05/17
21.46
21.57
21.19
21.57
20,200
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%