- Home
- Analytics
- Stocks
- SPDR DJIA US$
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2023-09-21 |
D07.SI |
USD |
|
$345.8800 |
$345.8800 |
$345.8800 |
$344.5100 |
$0.0000 |
10 |
2023-09-20 |
D07.SI |
USD |
|
$348.1000 |
$0.0000 |
$0.0000 |
$315.0000 |
$0.0000 |
0 |
2023-09-19 |
D07.SI |
USD |
|
$348.1000 |
$0.0000 |
$0.0000 |
$346.7000 |
$0.0000 |
0 |
2023-09-18 |
D07.SI |
USD |
XD |
$348.1000 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
2023-09-15 |
D07.SI |
USD |
XD |
$348.1000 |
$0.0000 |
$0.0000 |
$348.0000 |
$0.0000 |
0 |
2023-09-14 |
D07.SI |
USD |
CD |
$348.1000 |
$0.0000 |
$0.0000 |
$346.0000 |
$355.0000 |
0 |
2023-09-13 |
D07.SI |
USD |
CD |
$348.1000 |
$348.1000 |
$348.1000 |
$0.0000 |
$355.0000 |
1 |
2023-09-12 |
D07.SI |
USD |
CD |
$350.5000 |
$0.0000 |
$0.0000 |
$347.3600 |
$355.0000 |
0 |
2023-09-11 |
D07.SI |
USD |
CD |
$350.5000 |
$0.0000 |
$0.0000 |
$0.0000 |
$355.0000 |
0 |
2023-09-08 |
D07.SI |
USD |
|
$350.5000 |
$0.0000 |
$0.0000 |
$0.0000 |
$355.0000 |
0 |
2023-09-07 |
D07.SI |
USD |
|
$350.5000 |
$0.0000 |
$0.0000 |
$0.0000 |
$355.0000 |
0 |
2023-09-06 |
D07.SI |
USD |
|
$350.5000 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
2023-09-05 |
D07.SI |
USD |
|
$350.5000 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
2023-09-04 |
D07.SI |
USD |
|
$350.5000 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
2023-08-31 |
D07.SI |
USD |
|
$350.5000 |
$350.5000 |
$350.5000 |
$0.0000 |
$0.0000 |
56 |
2023-08-30 |
D07.SI |
USD |
|
$347.6400 |
$0.0000 |
$0.0000 |
$346.1300 |
$350.5000 |
0 |
2023-08-29 |
D07.SI |
USD |
|
$347.6400 |
$347.6400 |
$347.6400 |
$0.0000 |
$0.0000 |
10 |
2023-08-28 |
D07.SI |
USD |
|
$346.5500 |
$0.0000 |
$0.0000 |
$342.0100 |
$0.0000 |
0 |
2023-08-25 |
D07.SI |
USD |
|
$346.5500 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
2023-08-24 |
D07.SI |
USD |
|
$346.5500 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
2023-08-23 |
D07.SI |
USD |
|
$346.5500 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
2023-08-22 |
D07.SI |
USD |
|
$346.5500 |
$346.5500 |
$346.5500 |
$0.0000 |
$0.0000 |
10 |
2023-08-21 |
D07.SI |
USD |
XD |
$346.6300 |
$0.0000 |
$0.0000 |
$344.5000 |
$0.0000 |
0 |
2023-08-18 |
D07.SI |
USD |
XD |
$346.6300 |
$346.6300 |
$346.6300 |
$0.0000 |
$0.0000 |
1 |
2023-08-17 |
D07.SI |
USD |
CD |
$353.5000 |
$0.0000 |
$0.0000 |
$349.0000 |
$355.0000 |
0 |
2023-08-16 |
D07.SI |
USD |
CD |
$353.5000 |
$0.0000 |
$0.0000 |
$350.1800 |
$351.6500 |
0 |
2023-08-15 |
D07.SI |
USD |
CD |
$353.5000 |
$353.5000 |
$353.5000 |
$352.0000 |
$354.9000 |
9 |
2023-08-14 |
D07.SI |
USD |
CD |
$353.5000 |
$0.0000 |
$0.0000 |
$353.5000 |
$354.9000 |
0 |
2023-08-11 |
D07.SI |
USD |
|
$353.5000 |
$0.0000 |
$0.0000 |
$320.0000 |
$354.9000 |
0 |
2023-08-10 |
D07.SI |
USD |
|
$353.5000 |
$0.0000 |
$0.0000 |
$350.0000 |
$354.9000 |
0 |
2023-08-08 |
D07.SI |
USD |
|
$353.5000 |
$353.5000 |
$353.5000 |
$350.0000 |
$354.6800 |
14 |
2023-08-07 |
D07.SI |
USD |
|
$353.3000 |
$353.3000 |
$353.3000 |
$320.0000 |
$353.5000 |
30 |
2023-08-04 |
D07.SI |
USD |
|
$352.0000 |
$0.0000 |
$0.0000 |
$320.0000 |
$354.9000 |
0 |
2023-08-03 |
D07.SI |
USD |
|
$352.0000 |
$352.0000 |
$352.0000 |
$352.0000 |
$354.9000 |
6 |
2023-08-02 |
D07.SI |
USD |
|
$353.1600 |
$0.0000 |
$0.0000 |
$320.0000 |
$356.8800 |
0 |
2023-08-01 |
D07.SI |
USD |
|
$353.1600 |
$0.0000 |
$0.0000 |
$0.0000 |
$357.3800 |
0 |
2023-07-31 |
D07.SI |
USD |
|
$353.1600 |
$353.1600 |
$353.1600 |
$0.0000 |
$355.8800 |
10 |
2023-07-28 |
D07.SI |
USD |
|
$351.2000 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
2023-07-27 |
D07.SI |
USD |
|
$351.2000 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
2023-07-26 |
D07.SI |
USD |
|
$351.2000 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
2023-07-25 |
D07.SI |
USD |
|
$351.2000 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
2023-07-24 |
D07.SI |
USD |
XD |
$351.2000 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
2023-07-21 |
D07.SI |
USD |
XD |
$351.2000 |
$351.2000 |
$351.2000 |
$0.0000 |
$353.2800 |
1 |
2023-07-20 |
D07.SI |
USD |
CD |
$339.2300 |
$0.0000 |
$0.0000 |
$337.0000 |
$352.1800 |
0 |
2023-07-19 |
D07.SI |
USD |
CD |
$339.2300 |
$0.0000 |
$0.0000 |
$337.0000 |
$351.4900 |
0 |
2023-07-18 |
D07.SI |
USD |
CD |
$339.2300 |
$0.0000 |
$0.0000 |
$337.0000 |
$0.0000 |
0 |
2023-07-17 |
D07.SI |
USD |
CD |
$339.2300 |
$0.0000 |
$0.0000 |
$337.0000 |
$0.0000 |
0 |
2023-07-14 |
D07.SI |
USD |
|
$339.2300 |
$0.0000 |
$0.0000 |
$337.0000 |
$0.0000 |
0 |
2023-07-13 |
D07.SI |
USD |
|
$339.2300 |
$0.0000 |
$0.0000 |
$337.0000 |
$0.0000 |
0 |
2023-07-12 |
D07.SI |
USD |
|
$339.2300 |
$0.0000 |
$0.0000 |
$337.0000 |
$0.0000 |
0 |