- Home
- Analytics
- Stocks
- SPDR DJIA US$
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 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 |
| 2024-01-17 |
D07.SI |
USD |
CD |
$377.5000 |
$0.0000 |
$0.0000 |
$374.0800 |
$400.0000 |
0 |
| 2024-01-16 |
D07.SI |
USD |
CD |
$377.5000 |
$0.0000 |
$0.0000 |
$373.5800 |
$378.6700 |
0 |
| 2024-01-15 |
D07.SI |
USD |
CD |
$377.5000 |
$0.0000 |
$0.0000 |
$370.0000 |
$378.6700 |
0 |
| 2024-01-12 |
D07.SI |
USD |
|
$377.5000 |
$0.0000 |
$0.0000 |
$370.0000 |
$378.6700 |
0 |
| 2024-01-11 |
D07.SI |
USD |
|
$377.5000 |
$377.5000 |
$377.5000 |
$0.0000 |
$378.6700 |
50 |
| 2024-01-10 |
D07.SI |
USD |
|
$374.8500 |
$0.0000 |
$0.0000 |
$0.0000 |
$376.2500 |
0 |
| 2024-01-09 |
D07.SI |
USD |
|
$374.8500 |
$0.0000 |
$0.0000 |
$0.0000 |
$400.0000 |
0 |
| 2024-01-08 |
D07.SI |
USD |
|
$374.8500 |
$0.0000 |
$0.0000 |
$0.0000 |
$400.0000 |
0 |
| 2024-01-05 |
D07.SI |
USD |
|
$374.8500 |
$0.0000 |
$0.0000 |
$0.0000 |
$377.5500 |
0 |
| 2024-01-04 |
D07.SI |
USD |
|
$374.8500 |
$0.0000 |
$0.0000 |
$0.0000 |
$378.6700 |
0 |
| 2024-01-03 |
D07.SI |
USD |
|
$374.8500 |
$0.0000 |
$0.0000 |
$376.3000 |
$400.0000 |
0 |
| 2024-01-02 |
D07.SI |
USD |
|
$374.8500 |
$0.0000 |
$0.0000 |
$377.0000 |
$400.0000 |
0 |
| 2023-12-29 |
D07.SI |
USD |
|
$374.8500 |
$0.0000 |
$0.0000 |
$0.0000 |
$400.0000 |
0 |
| 2023-12-28 |
D07.SI |
USD |
|
$374.8500 |
$0.0000 |
$0.0000 |
$0.0000 |
$400.0000 |
0 |
| 2023-12-27 |
D07.SI |
USD |
|
$374.8500 |
$0.0000 |
$0.0000 |
$0.0000 |
$400.0000 |
0 |
| 2023-12-26 |
D07.SI |
USD |
|
$374.8500 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2023-12-22 |
D07.SI |
USD |
|
$374.8500 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2023-12-21 |
D07.SI |
USD |
|
$374.8500 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2023-12-20 |
D07.SI |
USD |
|
$374.8500 |
$374.5500 |
$374.8500 |
$373.5000 |
$0.0000 |
31 |
| 2023-12-19 |
D07.SI |
USD |
|
$372.5000 |
$0.0000 |
$0.0000 |
$0.0000 |
$374.3800 |
0 |
| 2023-12-18 |
D07.SI |
USD |
XD |
$372.5000 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2023-12-15 |
D07.SI |
USD |
XD |
$372.5000 |
$372.5000 |
$372.5000 |
$372.4800 |
$374.2800 |
11 |