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
Saturday, 30 March 2024
SPDR Index Fund
AMEX
IRY
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
24/07/17
49.48
50.01
49.48
49.99
2,854,800
21/07/17
50.33
50.37
50.17
50.37
9,800
20/07/17
50.51
50.58
50.35
50.51
5,700
19/07/17
50.10
50.23
50.08
50.20
18,400
18/07/17
50.06
50.14
49.94
50.14
27,800
17/07/17
50.21
50.21
49.91
50.03
23,700
14/07/17
50.01
50.16
49.90
50.15
11,000
13/07/17
49.94
49.94
49.60
49.74
203,200
12/07/17
49.83
50.00
49.74
50.00
8,000
11/07/17
49.15
49.35
48.92
49.35
3,800
10/07/17
49.43
49.43
49.26
49.33
6,800
07/07/17
49.26
49.47
49.25
49.47
1,800
06/07/17
49.55
49.55
49.30
49.43
38,500
05/07/17
49.63
49.93
49.41
49.93
9,400
03/07/17
50.11
50.18
50.05
50.09
9,600
30/06/17
50.51
50.51
50.21
50.21
24,800
29/06/17
51.00
51.00
50.31
50.56
29,500
27/06/17
51.48
51.48
51.22
51.32
6,800
26/06/17
51.66
51.74
51.51
51.53
9,200
23/06/17
51.59
51.62
51.35
51.59
19,600
22/06/17
51.06
51.59
51.06
51.45
2,814,800
21/06/17
50.67
50.71
50.61
50.71
10,300
20/06/17
50.71
50.71
50.39
50.54
2,100
19/06/17
50.77
50.81
50.71
50.76
2,000
16/06/17
50.31
50.44
50.31
50.44
2,400
15/06/17
50.18
50.42
50.18
50.42
5,000
14/06/17
50.84
51.12
50.57
50.66
4,200
13/06/17
50.43
50.58
50.41
50.57
1,600
12/06/17
50.23
50.23
50.00
50.10
6,000
09/06/17
50.12
50.31
50.11
50.14
9,800
08/06/17
50.42
50.49
50.35
50.38
2,600
07/06/17
50.72
50.77
50.41
50.52
8,100
06/06/17
50.94
51.00
50.82
50.83
2,800
05/06/17
51.52
51.52
51.17
51.29
24,600
02/06/17
51.38
51.61
51.38
51.59
5,600
01/06/17
50.76
50.98
50.76
50.98
1,200
31/05/17
50.74
50.76
50.63
50.65
1,100
30/05/17
50.18
50.46
50.18
50.30
3,400
26/05/17
50.35
50.35
50.29
50.29
600
25/05/17
50.48
50.49
50.45
50.49
4,800
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%