FinData: Historical Data for AMEX, SPYV

Friday, 26 April 2024

SPDR S&P 500 Cap Value

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	35.99	36.17	35.08	35.14	5,622,000
13/10/22	34.25	35.88	34.17	35.75	3,844,100
12/10/22	35.00	35.13	34.79	34.79	1,903,600
11/10/22	34.88	35.37	34.75	34.94	2,752,900
10/10/22	35.34	35.42	34.84	35.03	2,555,200
07/10/22	35.63	35.71	35.02	35.22	1,907,600
06/10/22	36.25	36.44	35.86	35.91	2,052,200
05/10/22	36.11	36.59	35.93	36.37	2,815,400
04/10/22	35.90	36.49	35.86	36.49	4,029,300
03/10/22	34.92	35.60	34.77	35.42	3,474,400
30/09/22	34.92	35.15	34.45	34.49	2,652,000
29/09/22	35.26	35.28	34.71	34.93	3,311,500
28/09/22	35.01	35.67	34.84	35.49	3,804,200
26/09/22	35.28	35.46	34.80	34.96	3,729,600
23/09/22	35.70	35.73	35.00	35.44	5,405,500
22/09/22	36.38	36.41	36.08	36.10	3,961,200
21/09/22	37.16	37.36	36.36	36.37	2,508,100
20/09/22	37.12	37.16	36.72	36.96	2,006,200
19/09/22	36.88	37.44	36.88	37.43	1,996,500
16/09/22	37.34	37.49	37.15	37.40	3,676,600
15/09/22	37.91	38.11	37.62	37.70	1,974,300
14/09/22	37.97	38.10	37.68	37.97	2,152,500
13/09/22	38.59	38.71	37.76	37.87	2,051,700
12/09/22	39.14	39.38	39.09	39.25	1,754,500
09/09/22	38.68	39.00	38.61	38.91	1,094,900
08/09/22	38.00	38.46	37.88	38.43	1,631,100
07/09/22	37.50	38.25	37.47	38.20	1,818,300
06/09/22	37.82	37.87	37.43	37.57	3,056,400
02/09/22	38.40	38.50	37.54	37.71	1,920,700
01/09/22	37.68	38.04	37.49	38.01	2,966,100
31/08/22	38.20	38.36	37.88	37.88	2,081,800
30/08/22	38.65	38.65	38.03	38.15	2,014,700
29/08/22	38.52	38.88	38.42	38.60	1,963,600
26/08/22	39.84	39.86	38.71	38.73	1,308,100
25/08/22	39.47	39.82	39.36	39.81	1,974,300
24/08/22	39.21	39.43	39.13	39.36	868,800
23/08/22	39.30	39.47	39.16	39.21	2,082,100
22/08/22	39.59	39.60	39.20	39.30	1,035,500
19/08/22	40.16	40.16	39.89	39.97	947,600
18/08/22	40.24	40.36	40.11	40.31	928,600
17/08/22	40.10	40.38	40.01	40.17	1,175,400
16/08/22	40.15	40.58	40.15	40.43	2,076,300
15/08/22	39.89	40.29	39.83	40.26	1,872,200

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%