FinData: Historical Data for AMEX, XSD

Friday, 26 April 2024

SPDR Series Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	151.79	151.79	142.93	143.14	35,600
13/10/22	140.41	152.06	138.65	150.12	77,500
12/10/22	147.46	147.75	145.48	145.51	91,500
11/10/22	148.85	150.17	145.73	147.83	68,000
10/10/22	155.31	155.31	148.01	150.96	55,700
07/10/22	160.63	160.92	154.78	155.66	85,100
06/10/22	165.79	168.19	164.58	165.02	35,600
05/10/22	162.39	167.24	160.74	166.31	57,200
04/10/22	162.38	165.30	162.38	165.15	117,000
03/10/22	154.21	159.46	153.91	158.02	84,800
30/09/22	153.66	157.73	152.02	152.14	56,700
29/09/22	156.90	156.90	152.75	155.06	39,200
28/09/22	155.53	160.54	155.14	159.79	73,800
26/09/22	155.08	158.34	153.59	154.10	116,000
23/09/22	155.84	157.02	153.17	155.77	78,800
22/09/22	162.91	163.10	157.29	158.31	47,500
21/09/22	164.97	170.47	163.70	163.70	46,700
20/09/22	164.67	165.51	163.08	164.14	25,900
19/09/22	163.08	167.03	163.08	166.57	34,700
16/09/22	163.18	165.71	161.82	165.63	55,300
15/09/22	166.08	168.54	164.04	165.37	58,800
14/09/22	166.08	167.95	164.43	167.29	32,700
13/09/22	167.39	168.92	164.81	165.26	44,700
12/09/22	174.55	174.78	172.01	174.18	109,100
09/09/22	172.05	174.04	171.71	173.38	22,500
08/09/22	165.67	170.40	165.01	169.56	55,200
07/09/22	163.42	167.88	162.82	166.95	24,400
06/09/22	164.26	164.75	161.24	163.10	45,000
02/09/22	167.78	168.68	162.96	164.04	48,000
01/09/22	166.80	166.86	160.11	165.17	76,500
31/08/22	173.85	173.85	169.50	171.04	119,000
30/08/22	177.36	178.36	171.64	173.55	218,100
29/08/22	176.88	179.24	175.21	175.58	70,700
26/08/22	188.66	188.66	178.81	178.84	53,600
25/08/22	182.93	188.63	182.93	188.54	47,000
24/08/22	180.41	182.54	179.58	181.90	61,400
23/08/22	179.20	183.03	179.20	180.42	36,200
22/08/22	181.85	182.00	178.30	178.80	73,400
19/08/22	188.62	188.92	185.10	185.72	63,000
18/08/22	186.83	192.80	186.83	191.31	214,900
17/08/22	187.48	187.64	182.86	185.41	52,300
16/08/22	191.51	192.50	189.72	190.87	83,100
15/08/22	190.83	193.25	190.09	192.21	70,200

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%