FinData: Historical Data for AMEX, XME

Sunday, 28 April 2024

SPDR Series Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	46.33	46.43	44.04	44.17	3,230,800
13/10/22	44.16	46.41	43.52	46.31	3,919,000
12/10/22	45.33	45.88	44.47	45.55	3,446,000
11/10/22	45.55	46.54	44.94	45.55	3,293,000
10/10/22	45.80	46.67	45.55	45.98	2,862,500
07/10/22	46.42	46.56	45.38	45.59	4,458,500
06/10/22	46.58	47.75	46.45	46.92	4,129,800
05/10/22	46.56	47.41	45.83	47.13	2,989,300
04/10/22	46.82	47.31	46.51	47.29	3,502,900
03/10/22	43.59	45.78	43.54	45.56	5,278,800
30/09/22	42.81	43.74	42.30	42.49	4,626,900
29/09/22	43.86	43.93	42.31	43.24	4,369,200
28/09/22	42.33	44.28	42.04	44.05	6,597,200
26/09/22	41.01	42.42	40.76	40.94	5,255,600
23/09/22	42.60	42.65	40.99	41.59	6,504,700
22/09/22	45.23	45.57	43.83	43.92	4,164,300
21/09/22	46.03	46.41	44.66	44.68	5,774,200
20/09/22	46.14	46.14	45.18	45.64	3,035,200
19/09/22	44.25	47.08	44.15	46.89	8,412,800
16/09/22	45.49	45.93	44.84	45.36	7,148,600
15/09/22	47.07	47.58	45.74	45.92	5,341,000
14/09/22	48.21	48.33	46.59	47.22	5,894,500
13/09/22	49.13	50.05	48.53	48.71	3,690,600
12/09/22	51.31	51.42	50.35	50.55	4,626,900
09/09/22	49.70	50.69	49.57	50.58	3,933,500
08/09/22	48.34	48.95	47.86	48.73	4,186,200
07/09/22	47.50	48.58	46.88	48.43	2,970,700
06/09/22	48.57	49.14	47.72	48.00	4,169,200
02/09/22	48.55	48.69	47.42	47.66	5,216,800
01/09/22	48.00	48.02	46.77	47.27	5,779,100
31/08/22	49.27	49.76	48.65	49.13	3,236,100
30/08/22	51.56	51.56	48.94	49.53	4,583,700
29/08/22	51.30	52.58	50.96	51.75	3,953,200
26/08/22	53.78	53.86	51.97	52.05	3,516,400
25/08/22	52.69	53.47	52.24	53.45	3,176,700
24/08/22	50.94	52.10	50.45	52.09	2,703,800
23/08/22	50.24	51.82	50.20	51.00	2,607,800
22/08/22	49.49	50.40	49.13	49.78	2,882,300
19/08/22	51.12	51.12	50.02	50.27	2,347,000
18/08/22	51.11	52.10	51.03	51.94	2,494,700
17/08/22	51.31	51.41	50.57	50.72	2,451,100
16/08/22	52.15	52.53	51.97	52.11	3,240,800
15/08/22	51.12	51.73	50.41	51.66	4,954,700

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%