FinData: Historical Data for AMEX, SPDW

Saturday, 20 April 2024

SPDW

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	26.35	26.43	25.75	25.77	10,712,300
13/10/22	25.18	26.33	25.13	26.22	9,225,200
12/10/22	25.69	25.83	25.62	25.70	4,860,200
11/10/22	25.89	26.18	25.68	25.77	9,827,200
10/10/22	26.23	26.27	25.91	26.05	7,767,600
07/10/22	26.54	26.58	26.14	26.25	7,151,000
06/10/22	26.85	26.98	26.64	26.69	15,369,200
05/10/22	26.99	27.26	26.79	27.11	8,266,400
04/10/22	27.04	27.46	27.04	27.44	13,249,000
03/10/22	26.10	26.50	26.00	26.41	26,986,400
30/09/22	25.83	26.16	25.77	25.80	13,014,700
29/09/22	25.90	25.96	25.59	25.95	11,043,700
28/09/22	25.65	26.34	25.55	26.28	17,317,000
26/09/22	26.00	26.20	25.68	25.80	7,656,700
23/09/22	26.51	26.51	26.03	26.23	12,757,100
22/09/22	27.29	27.36	27.00	27.10	8,846,900
21/09/22	27.58	27.81	27.22	27.23	5,394,500
20/09/22	27.71	27.72	27.43	27.60	5,465,500
19/09/22	27.65	28.09	27.63	28.06	3,911,000
16/09/22	27.89	28.06	27.80	27.97	5,786,800
15/09/22	28.21	28.43	28.07	28.14	6,180,500
14/09/22	28.41	28.53	28.25	28.41	4,717,500
13/09/22	28.75	28.90	28.27	28.29	6,420,700
12/09/22	29.26	29.43	29.20	29.31	4,098,300
09/09/22	28.73	28.94	28.73	28.92	2,753,100
08/09/22	27.89	28.22	27.82	28.22	7,301,400
07/09/22	27.68	28.15	27.68	28.14	5,823,000
06/09/22	28.13	28.17	27.84	27.91	6,057,500
02/09/22	28.45	28.65	27.98	28.06	5,751,800
01/09/22	28.23	28.25	27.94	28.24	8,996,100
31/08/22	28.84	28.92	28.61	28.62	8,660,900
30/08/22	29.22	29.23	28.72	28.79	4,763,700
29/08/22	29.00	29.15	28.94	29.04	5,970,900
26/08/22	29.91	29.93	29.09	29.11	4,351,300
25/08/22	29.62	29.89	29.59	29.89	7,193,200
24/08/22	29.40	29.64	29.36	29.55	9,699,700
23/08/22	29.40	29.72	29.38	29.50	12,349,600
22/08/22	29.59	29.61	29.37	29.44	9,832,000
19/08/22	30.11	30.13	29.88	29.96	13,892,200
18/08/22	30.47	30.48	30.31	30.41	10,329,200
17/08/22	30.45	30.65	30.33	30.48	8,519,200
16/08/22	30.59	30.82	30.59	30.78	6,403,300
15/08/22	30.65	30.78	30.60	30.75	8,787,100

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%