- Home
- Analytics
- Stocks
- SPDR DJIA US$
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2022-12-22 |
D07.SI |
USD |
|
$330.1800 |
$0.0000 |
$0.0000 |
$300.0000 |
$0.0000 |
0 |
| 2022-12-21 |
D07.SI |
USD |
|
$330.1800 |
$0.0000 |
$0.0000 |
$300.0000 |
$0.0000 |
0 |
| 2022-12-20 |
D07.SI |
USD |
|
$330.1800 |
$330.1800 |
$330.1800 |
$300.0000 |
$0.0000 |
15 |
| 2022-12-19 |
D07.SI |
USD |
XD |
$348.3800 |
$0.0000 |
$0.0000 |
$300.0000 |
$0.0000 |
0 |
| 2022-12-16 |
D07.SI |
USD |
XD |
$348.3800 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2022-12-15 |
D07.SI |
USD |
CD |
$348.3800 |
$0.0000 |
$0.0000 |
$330.0000 |
$366.0000 |
0 |
| 2022-12-14 |
D07.SI |
USD |
CD |
$348.3800 |
$0.0000 |
$0.0000 |
$330.0000 |
$366.0000 |
0 |
| 2022-12-13 |
D07.SI |
USD |
CD |
$348.3800 |
$0.0000 |
$0.0000 |
$330.0000 |
$350.0000 |
0 |
| 2022-12-12 |
D07.SI |
USD |
CD |
$348.3800 |
$0.0000 |
$0.0000 |
$330.0000 |
$366.0000 |
0 |
| 2022-12-09 |
D07.SI |
USD |
CD |
$348.3800 |
$0.0000 |
$0.0000 |
$330.0000 |
$366.0000 |
0 |
| 2022-12-08 |
D07.SI |
USD |
|
$348.3800 |
$0.0000 |
$0.0000 |
$330.0000 |
$348.3800 |
0 |
| 2022-12-07 |
D07.SI |
USD |
|
$348.3800 |
$0.0000 |
$0.0000 |
$330.0000 |
$366.0000 |
0 |
| 2022-12-06 |
D07.SI |
USD |
|
$348.3800 |
$0.0000 |
$0.0000 |
$262.5000 |
$366.0000 |
0 |
| 2022-12-05 |
D07.SI |
USD |
|
$348.3800 |
$0.0000 |
$0.0000 |
$262.5000 |
$366.0000 |
0 |
| 2022-12-02 |
D07.SI |
USD |
|
$348.3800 |
$0.0000 |
$0.0000 |
$262.5000 |
$366.0000 |
0 |
| 2022-12-01 |
D07.SI |
USD |
|
$348.3800 |
$348.3800 |
$348.3800 |
$262.5000 |
$360.0000 |
3 |
| 2022-11-30 |
D07.SI |
USD |
|
$343.9300 |
$0.0000 |
$0.0000 |
$262.5000 |
$366.0000 |
0 |
| 2022-11-29 |
D07.SI |
USD |
|
$343.9300 |
$0.0000 |
$0.0000 |
$262.5000 |
$366.0000 |
0 |
| 2022-11-28 |
D07.SI |
USD |
|
$343.9300 |
$343.9300 |
$343.9300 |
$262.5000 |
$0.0000 |
10 |
| 2022-11-25 |
D07.SI |
USD |
|
$330.5600 |
$0.0000 |
$0.0000 |
$262.5000 |
$0.0000 |
0 |
| 2022-11-24 |
D07.SI |
USD |
|
$330.5600 |
$0.0000 |
$0.0000 |
$262.5000 |
$0.0000 |
0 |
| 2022-11-23 |
D07.SI |
USD |
|
$330.5600 |
$0.0000 |
$0.0000 |
$262.5000 |
$0.0000 |
0 |
| 2022-11-22 |
D07.SI |
USD |
|
$330.5600 |
$0.0000 |
$0.0000 |
$262.0000 |
$0.0000 |
0 |
| 2022-11-21 |
D07.SI |
USD |
XD |
$330.5600 |
$0.0000 |
$0.0000 |
$263.0000 |
$0.0000 |
0 |
| 2022-11-18 |
D07.SI |
USD |
XD |
$330.5600 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2022-11-17 |
D07.SI |
USD |
CD |
$330.5600 |
$0.0000 |
$0.0000 |
$310.0000 |
$0.0000 |
0 |
| 2022-11-16 |
D07.SI |
USD |
CD |
$330.5600 |
$0.0000 |
$0.0000 |
$310.0000 |
$0.0000 |
0 |
| 2022-11-15 |
D07.SI |
USD |
CD |
$330.5600 |
$0.0000 |
$0.0000 |
$310.0000 |
$0.0000 |
0 |
| 2022-11-14 |
D07.SI |
USD |
CD |
$330.5600 |
$0.0000 |
$0.0000 |
$310.0000 |
$345.0000 |
0 |
| 2022-11-11 |
D07.SI |
USD |
CD |
$330.5600 |
$0.0000 |
$0.0000 |
$310.0000 |
$0.0000 |
0 |
| 2022-11-10 |
D07.SI |
USD |
|
$330.5600 |
$0.0000 |
$0.0000 |
$310.0000 |
$0.0000 |
0 |
| 2022-11-09 |
D07.SI |
USD |
|
$330.5600 |
$330.2000 |
$330.5600 |
$310.0000 |
$0.0000 |
22 |
| 2022-11-08 |
D07.SI |
USD |
|
$322.6800 |
$0.0000 |
$0.0000 |
$310.0000 |
$0.0000 |
0 |
| 2022-11-07 |
D07.SI |
USD |
|
$322.6800 |
$321.7500 |
$322.6800 |
$310.0000 |
$331.5100 |
13 |
| 2022-11-04 |
D07.SI |
USD |
|
$295.8600 |
$0.0000 |
$0.0000 |
$310.0000 |
$331.5100 |
0 |
| 2022-11-03 |
D07.SI |
USD |
|
$295.8600 |
$0.0000 |
$0.0000 |
$310.0000 |
$324.1000 |
0 |
| 2022-11-02 |
D07.SI |
USD |
|
$295.8600 |
$0.0000 |
$0.0000 |
$325.0000 |
$331.5100 |
0 |
| 2022-11-01 |
D07.SI |
USD |
|
$295.8600 |
$0.0000 |
$0.0000 |
$301.5000 |
$330.8800 |
0 |
| 2022-10-31 |
D07.SI |
USD |
|
$295.8600 |
$0.0000 |
$0.0000 |
$301.5000 |
$330.8800 |
0 |
| 2022-10-28 |
D07.SI |
USD |
|
$295.8600 |
$0.0000 |
$0.0000 |
$301.5000 |
$328.8800 |
0 |
| 2022-10-27 |
D07.SI |
USD |
|
$295.8600 |
$0.0000 |
$0.0000 |
$301.5000 |
$328.8800 |
0 |
| 2022-10-26 |
D07.SI |
USD |
|
$295.8600 |
$0.0000 |
$0.0000 |
$301.5000 |
$325.0800 |
0 |
| 2022-10-25 |
D07.SI |
USD |
|
$295.8600 |
$0.0000 |
$0.0000 |
$301.5000 |
$0.0000 |
0 |
| 2022-10-21 |
D07.SI |
USD |
XD |
$295.8600 |
$0.0000 |
$0.0000 |
$301.5000 |
$0.0000 |
0 |
| 2022-10-20 |
D07.SI |
USD |
XD |
$295.8600 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2022-10-19 |
D07.SI |
USD |
CD |
$295.8600 |
$0.0000 |
$0.0000 |
$289.8000 |
$330.0000 |
0 |
| 2022-10-18 |
D07.SI |
USD |
CD |
$295.8600 |
$0.0000 |
$0.0000 |
$289.8000 |
$330.0000 |
0 |
| 2022-10-17 |
D07.SI |
USD |
CD |
$295.8600 |
$0.0000 |
$0.0000 |
$297.5900 |
$330.0000 |
0 |
| 2022-10-14 |
D07.SI |
USD |
CD |
$295.8600 |
$0.0000 |
$0.0000 |
$293.1500 |
$304.0000 |
0 |
| 2022-10-13 |
D07.SI |
USD |
CD |
$295.8600 |
$0.0000 |
$0.0000 |
$289.8000 |
$294.0000 |
0 |