FinData: Historical Data for AMEX, ITE

Saturday, 20 April 2024

SPDR Series Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
20/09/19	62.15	62.30	62.12	62.28	122,200
19/09/19	62.16	62.17	62.08	62.09	51,500
18/09/19	62.20	62.27	62.02	62.06	132,900
17/09/19	62.01	62.11	61.94	62.08	374,200
16/09/19	61.90	61.99	61.88	61.95	846,100
13/09/19	62.01	62.03	61.76	61.76	16,290,500
12/09/19	62.36	62.39	62.11	62.17	81,000
11/09/19	62.28	62.34	62.26	62.28	126,600
09/09/19	62.67	62.70	62.61	62.63	140,700
06/09/19	62.84	62.90	62.80	62.84	154,800
05/09/19	62.95	62.96	62.74	62.83	147,300
04/09/19	63.08	63.21	63.07	63.18	161,900
03/09/19	63.00	63.21	62.93	63.10	337,800
30/08/19	62.98	63.08	62.96	63.07	118,900
29/08/19	63.10	63.10	62.95	63.04	100,700
28/08/19	63.18	63.20	63.12	63.13	307,800
27/08/19	63.00	63.12	62.98	63.11	81,400
26/08/19	63.00	63.05	62.90	62.96	69,000
23/08/19	62.74	63.03	62.74	62.99	113,100
22/08/19	62.71	62.85	62.69	62.72	74,400
21/08/19	62.82	62.91	62.77	62.80	72,000
20/08/19	62.90	62.95	62.89	62.92	93,900
19/08/19	62.74	62.83	62.74	62.76	79,200
16/08/19	62.89	62.96	62.78	62.96	146,200
15/08/19	62.79	63.06	62.77	63.03	151,200
14/08/19	62.71	62.78	62.68	62.74	98,600
13/08/19	62.67	62.67	62.39	62.48	86,100
12/08/19	62.60	62.75	62.58	62.69	112,400
09/08/19	62.52	62.57	62.41	62.44	148,200
08/08/19	62.42	62.55	62.25	62.55	584,400
07/08/19	62.83	62.84	62.51	62.51	138,300
06/08/19	62.39	62.54	62.36	62.51	175,100
05/08/19	62.38	62.52	62.36	62.45	145,900
02/08/19	62.03	62.12	61.99	62.10	103,100
01/08/19	61.61	62.08	61.59	62.02	191,200
31/07/19	61.61	61.70	61.42	61.66	115,400
30/07/19	61.61	61.61	61.54	61.60	1,035,800
29/07/19	61.59	61.62	61.56	61.59	93,700
26/07/19	61.53	61.55	61.48	61.54	171,000
25/07/19	61.58	61.58	61.48	61.56	71,600
24/07/19	61.63	61.66	61.60	61.61	80,200
23/07/19	61.62	61.66	61.56	61.60	74,700
22/07/19	61.70	61.70	61.63	61.65	63,300

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%