Wednesday, 08 May 2024
Select Sector SPDR Fund - Health Care
Date | Open | High | Low | Close | Volume |
14/10/22 | 125.47 | 126.40 | 123.52 | 123.90 | 11,444,300 |
13/10/22 | 120.15 | 125.33 | 119.95 | 124.74 | 14,063,500 |
12/10/22 | 122.89 | 123.62 | 121.87 | 121.90 | 9,292,800 |
11/10/22 | 121.60 | 123.80 | 121.29 | 122.50 | 10,792,900 |
10/10/22 | 122.91 | 123.08 | 121.38 | 121.85 | 8,377,900 |
07/10/22 | 124.32 | 124.54 | 121.92 | 122.62 | 10,068,900 |
06/10/22 | 126.42 | 126.81 | 124.94 | 125.27 | 9,399,200 |
05/10/22 | 125.66 | 127.55 | 125.19 | 126.89 | 9,913,300 |
04/10/22 | 124.63 | 126.52 | 124.34 | 126.47 | 13,718,000 |
03/10/22 | 121.99 | 124.07 | 121.62 | 123.60 | 9,326,700 |
30/09/22 | 122.81 | 123.66 | 120.97 | 121.11 | 12,389,800 |
29/09/22 | 123.47 | 123.77 | 121.97 | 122.80 | 10,791,600 |
28/09/22 | 122.89 | 124.46 | 122.10 | 123.84 | 16,359,900 |
26/09/22 | 122.00 | 122.59 | 121.02 | 121.56 | 10,450,500 |
23/09/22 | 122.70 | 122.95 | 121.20 | 122.73 | 16,611,100 |
22/09/22 | 122.52 | 124.20 | 122.00 | 123.36 | 9,505,500 |
21/09/22 | 125.28 | 126.11 | 122.68 | 122.71 | 11,642,300 |
20/09/22 | 125.41 | 125.60 | 124.01 | 124.78 | 9,010,600 |
19/09/22 | 126.14 | 126.29 | 124.46 | 126.26 | 9,430,300 |
16/09/22 | 127.41 | 127.73 | 126.47 | 127.45 | 10,810,200 |
15/09/22 | 127.65 | 129.03 | 127.52 | 127.81 | 8,624,400 |
14/09/22 | 127.45 | 128.20 | 126.26 | 127.10 | 8,080,100 |
13/09/22 | 129.28 | 129.57 | 126.69 | 127.03 | 11,928,400 |
12/09/22 | 131.00 | 132.05 | 130.65 | 131.37 | 7,982,500 |
09/09/22 | 129.68 | 130.85 | 129.44 | 130.50 | 8,880,300 |
08/09/22 | 126.68 | 129.40 | 126.42 | 129.36 | 9,394,700 |
07/09/22 | 125.08 | 127.36 | 124.68 | 127.15 | 9,038,400 |
06/09/22 | 125.48 | 126.68 | 124.76 | 125.11 | 9,663,500 |
02/09/22 | 127.54 | 127.66 | 124.45 | 124.99 | 9,730,200 |
01/09/22 | 124.56 | 126.87 | 124.39 | 126.81 | 11,212,300 |
31/08/22 | 125.97 | 126.76 | 124.74 | 124.76 | 8,954,500 |
30/08/22 | 126.85 | 126.85 | 125.25 | 125.56 | 7,910,400 |
29/08/22 | 126.52 | 127.19 | 125.74 | 126.40 | 6,727,600 |
26/08/22 | 130.98 | 130.99 | 127.19 | 127.29 | 9,044,600 |
25/08/22 | 130.06 | 130.98 | 129.15 | 130.94 | 5,636,600 |
24/08/22 | 129.48 | 130.01 | 129.04 | 129.51 | 6,719,600 |
23/08/22 | 130.60 | 130.74 | 128.99 | 129.35 | 7,501,900 |
22/08/22 | 132.10 | 132.52 | 130.74 | 131.18 | 6,420,300 |
19/08/22 | 132.56 | 133.56 | 132.37 | 132.92 | 5,946,700 |
18/08/22 | 133.11 | 133.38 | 131.85 | 132.56 | 7,053,600 |
17/08/22 | 133.15 | 133.92 | 132.95 | 133.15 | 7,247,300 |
16/08/22 | 134.00 | 134.38 | 133.41 | 133.93 | 7,138,400 |
15/08/22 | 133.55 | 134.47 | 133.07 | 134.29 | 7,486,000 |
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% |