FinData: Historical Data for AMEX, SHM

Saturday, 27 April 2024

SPDR Series Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	46.25	46.31	46.17	46.17	729,800
13/10/22	46.09	46.28	46.09	46.28	911,500
12/10/22	46.19	46.31	46.19	46.21	2,103,800
11/10/22	46.08	46.23	46.08	46.19	2,729,400
10/10/22	46.24	46.24	46.09	46.14	648,700
07/10/22	46.16	46.22	46.11	46.22	840,600
06/10/22	46.23	46.23	46.13	46.14	780,400
05/10/22	46.20	46.24	46.12	46.20	790,500
04/10/22	46.22	46.24	46.19	46.19	655,100
03/10/22	46.13	46.16	46.10	46.16	1,285,600
30/09/22	46.10	46.12	46.07	46.09	665,500
29/09/22	46.06	46.16	46.04	46.11	984,100
28/09/22	46.16	46.17	46.07	46.12	1,297,100
26/09/22	46.18	46.24	46.03	46.05	1,581,500
23/09/22	46.40	46.44	46.23	46.25	1,112,400
22/09/22	46.44	46.48	46.41	46.43	955,400
21/09/22	46.51	46.58	46.42	46.49	867,300
20/09/22	46.58	46.62	46.51	46.60	777,200
19/09/22	46.69	46.73	46.64	46.64	718,700
16/09/22	46.73	46.79	46.72	46.76	624,400
15/09/22	46.76	46.82	46.74	46.74	628,700
14/09/22	46.83	46.85	46.76	46.78	694,900
13/09/22	46.93	46.97	46.77	46.88	1,108,400
12/09/22	46.98	47.10	46.97	47.01	1,145,200
09/09/22	47.02	47.02	46.91	47.00	384,100
08/09/22	46.89	46.97	46.88	46.90	477,100
07/09/22	46.88	46.95	46.88	46.88	1,102,500
06/09/22	46.94	46.95	46.84	46.91	521,800
02/09/22	46.93	46.99	46.91	46.91	517,100
01/09/22	46.95	47.01	46.85	46.96	903,900
31/08/22	46.97	47.06	46.93	46.95	877,900
30/08/22	46.98	47.00	46.92	46.94	434,600
29/08/22	47.04	47.09	46.95	46.95	975,800
26/08/22	47.11	47.11	47.03	47.07	532,200
25/08/22	47.08	47.32	47.03	47.10	469,400
24/08/22	47.09	47.16	47.03	47.11	1,356,300
23/08/22	47.12	47.14	47.04	47.04	590,200
22/08/22	47.16	47.16	47.05	47.05	1,029,700
19/08/22	47.25	47.25	47.11	47.16	773,300
18/08/22	47.26	47.35	47.24	47.24	707,600
17/08/22	47.48	47.48	47.28	47.30	875,300
16/08/22	47.60	47.62	47.51	47.53	476,500
15/08/22	47.63	47.68	47.60	47.60	1,095,200

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%