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
Thursday, 18 April 2024
SPDR Index Fund
AMEX
IPK
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
24/07/17
44.91
44.91
44.17
44.47
16,900
21/07/17
44.37
44.49
44.30
44.49
62,800
20/07/17
44.39
44.70
44.39
44.69
2,500
19/07/17
44.31
44.39
44.16
44.24
9,900
18/07/17
43.94
44.02
43.87
43.94
6,300
17/07/17
43.84
43.94
43.70
43.81
21,500
14/07/17
43.85
43.90
43.62
43.83
38,000
13/07/17
43.63
43.68
43.53
43.67
23,000
12/07/17
43.42
43.59
43.30
43.39
10,400
11/07/17
42.65
43.06
42.65
42.88
62,500
10/07/17
42.61
42.82
42.55
42.70
22,700
07/07/17
42.27
42.33
42.08
42.26
3,800
06/07/17
42.50
42.50
42.08
42.10
12,500
05/07/17
42.18
42.37
41.99
42.35
11,800
03/07/17
42.54
42.54
42.21
42.32
5,800
30/06/17
42.81
42.81
42.44
42.62
4,100
29/06/17
43.09
43.09
42.34
42.55
13,700
27/06/17
43.26
43.51
43.25
43.36
6,000
26/06/17
43.88
43.88
43.38
43.52
11,800
23/06/17
43.77
43.77
43.05
43.42
13,400
22/06/17
43.14
43.31
42.98
43.20
4,500
21/06/17
42.90
42.95
42.81
42.89
2,500
20/06/17
43.03
43.04
42.78
42.81
5,300
19/06/17
42.79
42.97
42.79
42.89
2,200
16/06/17
42.37
42.50
42.34
42.44
8,900
15/06/17
42.15
42.35
42.11
42.28
1,000
14/06/17
42.88
43.04
42.58
42.65
14,000
13/06/17
42.57
42.79
42.57
42.74
19,500
12/06/17
42.39
43.10
42.00
42.17
333,300
09/06/17
43.47
43.52
43.07
43.15
141,900
08/06/17
43.40
43.46
43.24
43.46
13,100
07/06/17
43.30
43.42
43.21
43.40
17,600
06/06/17
43.34
43.34
43.23
43.29
8,700
05/06/17
43.60
43.60
43.35
43.51
14,200
02/06/17
43.16
43.49
43.16
43.29
42,800
01/06/17
42.52
42.87
42.52
42.84
4,900
31/05/17
42.44
42.55
42.44
42.51
2,400
30/05/17
42.26
42.50
42.26
42.45
19,100
26/05/17
42.37
42.75
42.37
42.60
15,000
25/05/17
42.42
42.55
42.30
42.45
87,300
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%