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
IPN
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
24/07/17
34.54
34.71
34.52
34.71
20,400
21/07/17
34.74
34.90
34.66
34.90
4,600
20/07/17
35.10
35.10
34.90
34.90
30,700
19/07/17
34.86
35.07
34.79
34.86
15,600
18/07/17
34.80
34.95
34.76
34.87
8,000
17/07/17
34.80
34.94
34.71
34.75
42,300
14/07/17
34.83
35.03
34.76
34.94
52,500
13/07/17
34.72
35.31
34.53
34.65
183,000
12/07/17
34.85
34.87
34.83
34.83
2,800
11/07/17
34.25
34.45
34.25
34.41
59,600
10/07/17
34.34
34.53
34.27
34.50
14,800
07/07/17
34.30
34.80
34.26
34.48
1,500
06/07/17
34.24
34.33
34.13
34.22
7,700
05/07/17
34.29
34.53
34.24
34.53
2,100
03/07/17
34.54
34.57
34.41
34.57
3,900
30/06/17
34.54
34.58
34.27
34.32
4,900
29/06/17
34.47
34.49
34.39
34.40
1,800
27/06/17
34.43
34.58
34.43
34.52
2,600
26/06/17
35.02
35.02
34.70
34.70
2,500
23/06/17
34.83
34.83
34.56
34.82
3,100
22/06/17
34.60
34.73
34.60
34.64
2,000
21/06/17
34.71
34.72
34.47
34.72
2,500
20/06/17
34.83
34.83
34.68
34.72
3,000
19/06/17
35.06
35.06
34.95
34.95
700
16/06/17
34.54
34.69
34.54
34.69
1,000
15/06/17
34.56
34.81
34.45
34.81
1,900
14/06/17
35.36
35.38
34.94
34.94
7,500
13/06/17
35.05
35.15
35.02
35.10
3,000
12/06/17
34.72
34.81
34.72
34.76
2,900
09/06/17
34.98
35.00
34.90
34.90
5,700
08/06/17
34.96
35.07
34.64
35.03
12,900
07/06/17
35.04
35.22
34.91
35.10
15,500
06/06/17
35.02
35.10
35.02
35.08
2,500
05/06/17
35.15
35.28
35.15
35.21
8,900
02/06/17
35.38
35.38
35.38
35.38
300
01/06/17
34.87
34.87
34.87
34.87
500
31/05/17
34.48
34.70
34.46
34.62
4,800
30/05/17
34.51
34.58
34.44
34.50
4,300
26/05/17
34.42
34.49
34.35
34.49
2,600
25/05/17
34.59
34.60
34.47
34.48
26,000
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%