FinData: Historical Data for AMEX, ITR - SPDR BARCLAYS CAPITAL INTERM CRE

Friday, 26 April 2024

SPDR BARCLAYS CAPITAL INTERM CRE

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
13/10/17	34.57	34.58	34.54	34.56	563,900
12/10/17	34.51	34.52	34.47	34.52	350,600
11/10/17	34.51	34.52	34.48	34.50	687,100
10/10/17	34.47	34.52	34.47	34.47	478,200
09/10/17	34.47	34.51	34.45	34.49	138,300
06/10/17	34.43	34.47	34.40	34.45	840,600
05/10/17	34.50	34.51	34.46	34.48	256,400
04/10/17	34.49	34.51	34.47	34.50	498,200
03/10/17	34.45	34.52	34.45	34.52	283,900
02/10/17	34.44	34.47	34.43	34.45	892,000
29/09/17	34.57	34.57	34.51	34.51	172,900
28/09/17	34.52	34.57	34.50	34.57	984,800
27/09/17	34.51	34.56	34.50	34.56	1,551,700
26/09/17	34.56	34.58	34.53	34.57	967,000
25/09/17	34.50	34.58	34.50	34.54	204,500
22/09/17	34.52	34.54	34.48	34.48	212,500
21/09/17	34.51	34.52	34.45	34.48	212,200
20/09/17	34.54	34.56	34.45	34.47	241,700
19/09/17	34.53	34.55	34.50	34.53	1,278,500
18/09/17	34.50	34.54	34.50	34.52	135,900
15/09/17	34.52	34.54	34.50	34.53	679,100
14/09/17	34.52	34.55	34.50	34.55	261,700
13/09/17	34.57	34.57	34.51	34.54	294,900
12/09/17	34.56	34.57	34.54	34.56	140,500
11/09/17	34.62	34.63	34.59	34.61	186,300
08/09/17	34.64	34.68	34.63	34.64	216,000
07/09/17	34.65	34.70	34.64	34.69	739,200
06/09/17	34.65	34.67	34.60	34.61	669,900
05/09/17	34.63	34.68	34.61	34.65	551,300
01/09/17	34.59	34.62	34.54	34.55	1,222,600
31/08/17	34.63	34.68	34.63	34.66	436,700
30/08/17	34.65	34.65	34.60	34.63	1,026,400
29/08/17	34.72	34.72	34.64	34.66	162,000
28/08/17	34.62	34.64	34.59	34.62	665,600
25/08/17	34.56	34.61	34.54	34.58	132,600
24/08/17	34.54	34.59	34.54	34.56	143,100
23/08/17	34.57	34.61	34.54	34.56	2,416,200
22/08/17	34.55	34.57	34.53	34.55	214,600
21/08/17	34.57	34.58	34.54	34.57	191,200
18/08/17	34.58	34.62	34.51	34.53	168,700
17/08/17	34.50	34.56	34.49	34.55	369,600
16/08/17	34.43	34.55	34.43	34.50	140,900
15/08/17	34.43	34.48	34.43	34.46	188,700
14/08/17	34.49	34.54	34.46	34.54	2,663,300

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%