FinData: Historical Data for AMEX, KIE

Saturday, 20 April 2024

SPDR Series Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	38.80	39.06	37.80	37.90	1,065,000
13/10/22	36.64	38.68	36.38	38.54	2,048,600
12/10/22	37.50	37.60	37.19	37.21	971,500
11/10/22	37.40	37.97	37.26	37.48	745,500
10/10/22	37.32	37.65	37.25	37.48	1,268,200
07/10/22	37.66	37.77	37.03	37.21	2,033,500
06/10/22	38.03	38.24	37.82	37.92	1,723,400
05/10/22	38.02	38.40	37.93	38.19	565,700
04/10/22	37.41	38.49	37.41	38.47	905,000
03/10/22	36.42	37.20	35.99	37.03	1,295,700
30/09/22	36.41	36.88	36.08	36.17	900,400
29/09/22	36.27	36.51	35.83	36.42	1,247,900
28/09/22	35.92	36.74	35.82	36.51	1,471,200
26/09/22	36.11	36.29	35.40	35.58	1,337,400
23/09/22	36.51	36.62	35.87	36.29	1,328,300
22/09/22	37.57	37.61	36.79	36.90	1,002,900
21/09/22	38.24	38.53	37.49	37.49	1,251,300
20/09/22	38.38	38.42	37.70	38.05	858,200
19/09/22	37.76	38.70	37.73	38.66	727,400
16/09/22	38.30	38.44	38.03	38.31	2,550,100
15/09/22	38.49	39.02	38.35	38.65	2,348,000
14/09/22	38.63	38.66	38.17	38.51	1,313,300
13/09/22	38.94	39.21	38.49	38.59	921,600
12/09/22	39.54	39.90	39.47	39.59	680,800
09/09/22	39.33	39.58	39.21	39.37	688,100
08/09/22	38.48	39.14	38.42	39.08	837,600
07/09/22	37.77	38.71	37.77	38.67	930,000
06/09/22	38.09	38.11	37.67	37.84	2,746,500
02/09/22	38.43	38.85	37.73	37.90	1,072,800
01/09/22	37.95	38.11	37.62	38.11	731,200
31/08/22	38.47	38.55	38.00	38.09	1,350,100
30/08/22	38.73	38.73	38.19	38.30	657,300
29/08/22	38.70	38.89	38.36	38.60	614,300
26/08/22	39.95	39.99	38.94	38.96	594,600
25/08/22	39.45	39.90	39.33	39.89	634,000
24/08/22	39.20	39.40	39.04	39.32	931,900
23/08/22	39.36	39.43	39.11	39.15	661,700
22/08/22	39.81	39.81	39.23	39.31	386,500
19/08/22	40.41	40.47	40.09	40.14	781,300
18/08/22	40.37	40.68	40.28	40.64	328,600
17/08/22	40.14	40.50	40.06	40.33	850,500
16/08/22	40.18	40.55	40.16	40.47	604,000
15/08/22	39.98	40.31	39.82	40.26	1,200,400

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%