FinData: Historical Data for AMEX, SPY

Tuesday, 23 April 2024

SPDR Trust Series I

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	368.55	370.26	356.96	357.63	123,674,200
13/10/22	349.20	367.51	348.11	365.97	147,254,500
12/10/22	358.17	359.82	356.30	356.56	76,991,800
11/10/22	358.23	363.03	355.71	357.74	92,482,700
10/10/22	363.96	364.21	357.67	360.02	76,042,700
07/10/22	368.97	373.29	360.94	362.79	107,789,500
06/10/22	375.62	378.72	372.68	373.20	82,333,500
05/10/22	373.39	379.46	370.95	377.09	88,065,600
04/10/22	372.40	378.00	366.57	377.97	103,602,700
03/10/22	361.08	368.55	359.21	366.61	89,685,700
30/09/22	361.80	365.91	357.04	357.18	153,711,200
29/09/22	366.81	367.11	359.70	362.79	112,952,300
28/09/22	364.38	372.30	362.60	370.53	110,802,200
26/09/22	366.41	370.21	363.03	364.31	92,581,200
23/09/22	370.58	370.62	363.29	367.95	122,346,900
22/09/22	376.58	378.30	373.44	374.22	89,472,600
21/09/22	386.11	389.31	377.38	377.39	106,746,500
20/09/22	385.06	386.12	381.20	384.09	77,274,800
19/09/22	382.26	388.55	382.18	388.55	73,278,400
16/09/22	384.14	386.25	382.11	385.56	103,084,800
15/09/22	392.96	395.96	388.78	390.12	87,633,800
14/09/22	394.47	396.20	391.12	394.60	85,023,700
13/09/22	401.83	403.10	391.92	393.10	122,947,000
12/09/22	408.78	411.73	408.46	410.97	69,256,200
09/09/22	402.74	407.51	402.46	406.60	76,706,900
08/09/22	395.39	400.86	394.12	400.38	80,821,600
07/09/22	390.43	398.59	390.20	397.78	70,964,200
06/09/22	393.13	394.12	388.42	390.76	76,637,400
02/09/22	400.28	401.56	390.33	392.24	99,632,100
01/09/22	392.89	396.78	390.04	396.42	78,740,000
31/08/22	399.93	401.24	395.04	395.18	76,029,600
30/08/22	403.85	404.10	396.00	398.21	85,652,400
29/08/22	402.20	405.84	401.20	402.63	65,370,800
26/08/22	419.39	419.96	405.25	405.31	103,018,000
25/08/22	415.24	419.56	414.09	419.51	50,942,200
24/08/22	412.11	415.11	411.39	413.67	49,177,800
23/08/22	412.90	415.42	411.77	412.35	49,105,200
22/08/22	417.05	417.23	412.40	413.35	77,695,600
19/08/22	424.98	425.26	421.22	422.14	68,016,900
18/08/22	426.86	428.61	425.50	427.89	49,023,200
17/08/22	425.91	429.50	424.54	426.65	63,527,700
16/08/22	427.73	431.73	426.88	429.70	58,519,600
15/08/22	424.77	429.41	424.71	428.86	54,048,200

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%