- Home
- Analytics
- Stocks
- SPDR DJIA US$
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2024-03-28 |
D07.SI |
USD |
|
$395.7600 |
$0.0000 |
$0.0000 |
$390.0000 |
$0.0000 |
0 |
2024-03-27 |
D07.SI |
USD |
|
$395.7600 |
$0.0000 |
$0.0000 |
$390.0000 |
$0.0000 |
0 |
2024-03-26 |
D07.SI |
USD |
|
$395.7600 |
$395.7600 |
$395.7600 |
$390.0000 |
$0.0000 |
50 |
2024-03-25 |
D07.SI |
USD |
|
$389.3400 |
$0.0000 |
$0.0000 |
$390.0000 |
$0.0000 |
0 |
2024-03-22 |
D07.SI |
USD |
|
$389.3400 |
$0.0000 |
$0.0000 |
$390.0000 |
$0.0000 |
0 |
2024-03-21 |
D07.SI |
USD |
|
$389.3400 |
$0.0000 |
$0.0000 |
$390.0000 |
$0.0000 |
0 |
2024-03-20 |
D07.SI |
USD |
|
$389.3400 |
$0.0000 |
$0.0000 |
$388.8000 |
$0.0000 |
0 |
2024-03-19 |
D07.SI |
USD |
|
$389.3400 |
$0.0000 |
$0.0000 |
$388.8000 |
$0.0000 |
0 |
2024-03-18 |
D07.SI |
USD |
XD |
$389.3400 |
$389.3400 |
$389.3400 |
$388.8000 |
$0.0000 |
4 |
2024-03-15 |
D07.SI |
USD |
XD |
$391.0000 |
$0.0000 |
$0.0000 |
$387.8200 |
$0.0000 |
0 |
2024-03-14 |
D07.SI |
USD |
CD |
$391.0000 |
$391.0000 |
$391.0000 |
$387.3300 |
$0.0000 |
22 |
2024-03-13 |
D07.SI |
USD |
CD |
$391.5400 |
$0.0000 |
$0.0000 |
$387.3300 |
$392.0000 |
0 |
2024-03-12 |
D07.SI |
USD |
CD |
$391.5400 |
$388.0000 |
$391.5400 |
$387.3300 |
$0.0000 |
162 |
2024-03-11 |
D07.SI |
USD |
CD |
$389.0000 |
$389.0000 |
$389.5600 |
$387.3300 |
$0.0000 |
50 |
2024-03-08 |
D07.SI |
USD |
|
$390.0000 |
$0.0000 |
$0.0000 |
$387.3300 |
$0.0000 |
0 |
2024-03-07 |
D07.SI |
USD |
|
$390.0000 |
$0.0000 |
$0.0000 |
$387.2000 |
$0.0000 |
0 |
2024-03-06 |
D07.SI |
USD |
|
$390.0000 |
$390.0000 |
$390.0000 |
$0.0000 |
$0.0000 |
1 |
2024-03-05 |
D07.SI |
USD |
|
$391.3000 |
$0.0000 |
$0.0000 |
$390.0000 |
$0.0000 |
0 |
2024-03-04 |
D07.SI |
USD |
|
$391.3000 |
$0.0000 |
$0.0000 |
$390.0000 |
$0.0000 |
0 |
2024-03-01 |
D07.SI |
USD |
|
$391.3000 |
$0.0000 |
$0.0000 |
$390.7800 |
$0.0000 |
0 |
2024-02-29 |
D07.SI |
USD |
|
$391.3000 |
$0.0000 |
$0.0000 |
$390.0000 |
$0.0000 |
0 |
2024-02-28 |
D07.SI |
USD |
|
$391.3000 |
$391.3000 |
$391.3900 |
$390.0000 |
$0.0000 |
20 |
2024-02-27 |
D07.SI |
USD |
|
$392.8200 |
$392.8200 |
$392.8200 |
$391.3900 |
$0.0000 |
28 |
2024-02-26 |
D07.SI |
USD |
|
$393.5900 |
$0.0000 |
$0.0000 |
$391.3900 |
$0.0000 |
0 |
2024-02-23 |
D07.SI |
USD |
|
$393.5900 |
$393.5900 |
$400.0000 |
$388.0000 |
$0.0000 |
40 |
2024-02-22 |
D07.SI |
USD |
|
$388.0000 |
$388.0000 |
$388.0000 |
$387.3000 |
$0.0000 |
20 |
2024-02-21 |
D07.SI |
USD |
|
$385.0900 |
$0.0000 |
$0.0000 |
$384.2400 |
$388.0000 |
0 |
2024-02-20 |
D07.SI |
USD |
XD |
$385.0900 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
2024-02-19 |
D07.SI |
USD |
XD |
$385.0900 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
2024-02-16 |
D07.SI |
USD |
CD |
$385.0900 |
$0.0000 |
$0.0000 |
$380.0000 |
$0.0000 |
0 |
2024-02-15 |
D07.SI |
USD |
CD |
$385.0900 |
$0.0000 |
$0.0000 |
$382.0600 |
$0.0000 |
0 |
2024-02-14 |
D07.SI |
USD |
CD |
$385.0900 |
$385.0900 |
$385.0900 |
$380.0000 |
$0.0000 |
1 |
2024-02-13 |
D07.SI |
USD |
CD |
$386.2500 |
$0.0000 |
$0.0000 |
$380.0000 |
$0.0000 |
0 |
2024-02-09 |
D07.SI |
USD |
|
$386.2500 |
$0.0000 |
$0.0000 |
$380.0000 |
$0.0000 |
0 |
2024-02-08 |
D07.SI |
USD |
|
$386.2500 |
$0.0000 |
$0.0000 |
$380.0000 |
$0.0000 |
0 |
2024-02-07 |
D07.SI |
USD |
|
$386.2500 |
$0.0000 |
$0.0000 |
$380.0000 |
$0.0000 |
0 |
2024-02-06 |
D07.SI |
USD |
|
$386.2500 |
$386.2500 |
$386.2500 |
$380.0000 |
$0.0000 |
2 |
2024-02-05 |
D07.SI |
USD |
|
$384.8200 |
$384.8200 |
$384.8200 |
$0.0000 |
$0.0000 |
10 |
2024-02-02 |
D07.SI |
USD |
|
$384.4300 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
2024-02-01 |
D07.SI |
USD |
|
$384.4300 |
$384.4300 |
$384.4300 |
$0.0000 |
$0.0000 |
1 |
2024-01-31 |
D07.SI |
USD |
|
$385.0000 |
$385.0000 |
$385.0000 |
$0.0000 |
$0.0000 |
10 |
2024-01-30 |
D07.SI |
USD |
|
$379.6200 |
$0.0000 |
$0.0000 |
$0.0000 |
$385.0000 |
0 |
2024-01-29 |
D07.SI |
USD |
|
$379.6200 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
2024-01-26 |
D07.SI |
USD |
|
$379.6200 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
2024-01-25 |
D07.SI |
USD |
|
$379.6200 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
2024-01-24 |
D07.SI |
USD |
|
$379.6200 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
2024-01-23 |
D07.SI |
USD |
|
$379.6200 |
$379.6200 |
$379.6200 |
$0.0000 |
$0.0000 |
3 |
2024-01-22 |
D07.SI |
USD |
XD |
$377.5000 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
2024-01-19 |
D07.SI |
USD |
XD |
$377.5000 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
2024-01-18 |
D07.SI |
USD |
CD |
$377.5000 |
$0.0000 |
$0.0000 |
$373.2800 |
$400.0000 |
0 |