- Home
- Analytics
- Stocks
- SPDR DJIA US$
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2024-04-26 |
D07.SI |
USD |
|
$381.5800 |
$0.0000 |
$0.0000 |
$370.0000 |
$0.0000 |
0 |
| 2024-04-25 |
D07.SI |
USD |
|
$381.5800 |
$0.0000 |
$0.0000 |
$382.0000 |
$0.0000 |
0 |
| 2024-04-24 |
D07.SI |
USD |
|
$381.5800 |
$0.0000 |
$0.0000 |
$382.0000 |
$0.0000 |
0 |
| 2024-04-23 |
D07.SI |
USD |
|
$381.5800 |
$381.5800 |
$381.5800 |
$380.0000 |
$0.0000 |
20 |
| 2024-04-22 |
D07.SI |
USD |
XD |
$378.5700 |
$0.0000 |
$0.0000 |
$380.0000 |
$0.0000 |
0 |
| 2024-04-19 |
D07.SI |
USD |
XD |
$378.5700 |
$378.5700 |
$378.5700 |
$355.0000 |
$0.0000 |
6 |
| 2024-04-18 |
D07.SI |
USD |
CD |
$378.0000 |
$0.0000 |
$0.0000 |
$377.2800 |
$0.0000 |
0 |
| 2024-04-17 |
D07.SI |
USD |
CD |
$378.0000 |
$0.0000 |
$0.0000 |
$375.6800 |
$0.0000 |
0 |
| 2024-04-16 |
D07.SI |
USD |
CD |
$378.0000 |
$378.0000 |
$378.0000 |
$375.6800 |
$0.0000 |
5 |
| 2024-04-15 |
D07.SI |
USD |
CD |
$382.8800 |
$382.8800 |
$385.2800 |
$379.8800 |
$0.0000 |
2 |
| 2024-04-12 |
D07.SI |
USD |
|
$386.7000 |
$0.0000 |
$0.0000 |
$385.2300 |
$0.0000 |
0 |
| 2024-04-11 |
D07.SI |
USD |
|
$386.7000 |
$386.7000 |
$386.7000 |
$383.8800 |
$0.0000 |
16 |
| 2024-04-09 |
D07.SI |
USD |
|
$388.5700 |
$0.0000 |
$0.0000 |
$389.4900 |
$0.0000 |
0 |
| 2024-04-08 |
D07.SI |
USD |
|
$388.5700 |
$0.0000 |
$0.0000 |
$387.4100 |
$0.0000 |
0 |
| 2024-04-05 |
D07.SI |
USD |
|
$388.5700 |
$388.5700 |
$388.5700 |
$381.0000 |
$0.0000 |
19 |
| 2024-04-04 |
D07.SI |
USD |
|
$393.7500 |
$0.0000 |
$0.0000 |
$391.8800 |
$0.0000 |
0 |
| 2024-04-03 |
D07.SI |
USD |
|
$393.7500 |
$0.0000 |
$0.0000 |
$390.0000 |
$0.0000 |
0 |
| 2024-04-02 |
D07.SI |
USD |
|
$393.7500 |
$393.7500 |
$396.7500 |
$390.0000 |
$0.0000 |
220 |
| 2024-04-01 |
D07.SI |
USD |
|
$395.7600 |
$0.0000 |
$0.0000 |
$390.0000 |
$0.0000 |
0 |
| 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 |