FinData: Historical Data for AMEX, IPS

Friday, 19 April 2024

SPDR Index Fund

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
24/07/17	46.21	46.21	45.81	46.03	16,600
21/07/17	46.54	46.57	46.43	46.57	2,500
20/07/17	46.52	46.80	46.52	46.73	22,400
19/07/17	46.41	46.47	46.34	46.34	6,500
18/07/17	46.20	46.20	46.15	46.20	2,400
17/07/17	46.20	46.21	45.98	46.01	10,600
14/07/17	46.01	46.19	45.97	46.10	12,000
13/07/17	45.72	45.86	45.65	45.74	169,100
12/07/17	45.43	45.90	45.43	45.60	2,000
11/07/17	44.94	44.94	44.92	44.92	800
10/07/17	45.19	46.30	45.02	45.02	18,400
07/07/17	45.12	45.23	44.95	45.15	1,900
06/07/17	45.07	46.00	44.93	45.13	5,000
05/07/17	46.92	47.14	45.18	45.30	5,000
03/07/17	45.74	47.05	45.55	46.00	1,600
30/06/17	46.02	46.02	45.75	45.96	3,800
29/06/17	46.18	46.18	45.79	45.84	2,600
27/06/17	46.26	46.32	46.26	46.32	500
26/06/17	46.64	46.64	46.61	46.61	700
23/06/17	45.89	46.16	45.89	46.01	4,300
22/06/17	46.17	46.17	46.17	46.17	100
21/06/17	46.30	46.33	46.12	46.17	3,100
20/06/17	46.36	46.43	46.30	46.30	7,500
19/06/17	46.59	46.59	46.49	46.52	11,400
16/06/17	46.37	46.67	46.31	46.67	5,400
15/06/17	46.38	46.73	46.38	46.73	4,400
14/06/17	46.98	47.00	46.63	46.71	1,600
13/06/17	46.59	46.74	46.46	46.74	2,500
12/06/17	46.70	46.70	46.38	46.57	3,400
09/06/17	46.63	46.74	46.26	46.65	4,400
08/06/17	47.17	47.17	46.79	46.96	22,500
07/06/17	47.68	47.69	47.27	47.27	48,700
06/06/17	47.70	47.78	47.66	47.74	1,200
05/06/17	47.64	47.71	47.51	47.67	14,800
02/06/17	47.38	47.38	47.38	47.38	300
01/06/17	47.16	47.31	47.10	47.31	1,700
31/05/17	47.14	47.27	47.04	47.11	3,200
30/05/17	46.65	46.84	46.65	46.84	5,300
26/05/17	46.53	46.53	46.53	46.53	900
25/05/17	46.88	46.89	46.81	46.88	13,800

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.