FinData: Historical Data for AMEX, XES

Thursday, 02 May 2024

SPDR Series Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	63.48	64.26	61.55	61.74	95,300
13/10/22	60.20	64.60	60.20	64.35	401,400
12/10/22	60.97	61.75	59.43	61.25	138,200
11/10/22	60.73	62.64	60.22	61.44	229,800
10/10/22	63.87	64.56	61.66	62.08	182,800
07/10/22	64.45	65.13	63.45	64.04	104,000
06/10/22	63.46	65.19	63.16	64.58	181,600
05/10/22	61.37	64.18	60.95	63.92	235,100
04/10/22	60.62	61.62	59.92	61.62	207,000
03/10/22	57.50	59.32	57.50	59.11	265,800
30/09/22	55.21	56.47	54.56	55.18	123,700
29/09/22	54.89	55.55	53.46	55.55	95,800
28/09/22	53.75	55.79	53.28	55.53	379,200
26/09/22	52.57	53.92	51.63	51.83	152,100
23/09/22	55.33	55.33	52.14	52.85	164,300
22/09/22	59.74	60.25	57.90	57.95	56,200
21/09/22	61.28	61.77	58.52	58.52	124,500
20/09/22	61.23	61.27	59.18	59.85	866,800
19/09/22	59.79	62.28	59.62	61.93	99,100
16/09/22	63.82	63.89	60.93	61.88	430,700
15/09/22	64.43	65.06	63.31	64.43	246,500
14/09/22	64.15	66.47	64.15	65.94	189,500
13/09/22	64.76	65.92	63.25	63.67	128,700
12/09/22	65.93	66.31	64.76	66.17	131,700
09/09/22	63.23	65.30	63.23	64.98	159,300
08/09/22	61.64	62.68	61.06	61.79	117,400
07/09/22	60.83	61.91	59.60	61.62	129,900
06/09/22	64.13	64.44	61.77	62.41	141,400
02/09/22	62.30	63.98	61.71	63.54	128,600
01/09/22	61.70	61.87	59.63	60.48	220,600
31/08/22	62.00	64.31	61.43	62.90	184,500
30/08/22	65.21	65.21	62.47	63.31	154,200
29/08/22	65.04	67.08	64.88	66.42	113,500
26/08/22	66.88	67.23	64.67	65.43	111,600
25/08/22	66.90	67.60	66.75	67.15	127,000
24/08/22	65.02	66.70	64.69	66.48	101,600
23/08/22	63.33	66.08	63.33	64.84	145,500
22/08/22	61.54	62.63	60.38	62.24	121,900
19/08/22	63.17	63.38	62.33	62.72	110,500
18/08/22	62.02	64.33	61.99	64.07	114,600
17/08/22	60.08	61.66	59.76	61.04	82,600
16/08/22	61.66	62.73	60.03	60.54	113,600
15/08/22	61.48	61.52	59.41	61.51	111,300

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%