Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,335.11 +212.68 (+0.35%) CMC Crypto 200
1,274.01 -9.78 (-0.76%)
SPDR Series Trust - SPDR S&P Aerospace & Defense ETF (0L0S.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 03:16PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.00 | 0.00 | 0.00 | 140.31 | 140.31 | 132 |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | 5 |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 137.82 | 138.36 | 137.82 | 138.36 | 138.36 | 595 |
| 14 Jun 2024 | 138.83 | 138.83 | 138.83 | 138.83 | 138.83 | 65 |
| 13 Jun 2024 | 140.23 | 140.30 | 140.14 | 140.14 | 140.14 | 86 |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 143.91 | 143.91 | 142.80 | 142.80 | 142.80 | 132 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 141.78 | 141.78 | 141.78 | 141.78 | 141.78 | 100 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 143.24 | 143.30 | 143.24 | 143.30 | 143.30 | 1 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 144.53 | 144.59 | 144.53 | 144.59 | 144.59 | 30 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | 15 |
| 16 May 2024 | 142.73 | 142.73 | 142.73 | 142.73 | 142.73 | 140 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 143.02 | 143.21 | 143.02 | 143.21 | 143.21 | 101 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 140.70 | 140.91 | 140.70 | 140.91 | 140.91 | 308 |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | 15 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 137.12 | 137.12 | 137.12 | 137.12 | 137.12 | 2 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 132.49 | 132.86 | 132.49 | 132.63 | 132.63 | 202 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 132.64 | 132.64 | 132.51 | 132.51 | 132.51 | 7 |
| 19 Apr 2024 | 132.54 | 132.68 | 132.38 | 132.68 | 132.68 | 584 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 135.39 | 135.39 | 135.39 | 135.39 | 135.39 | 20 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 135.26 | 135.26 | 134.71 | 134.73 | 134.73 | 18,343 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | 120 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 137.12 | 137.32 | 137.10 | 137.32 | 137.32 | 146 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 139.37 | 139.37 | 139.37 | 139.37 | 139.37 | 100 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 139.08 | 139.08 | 139.08 | 139.08 | 139.08 | 1 |
| 22 Mar 2024 | 138.85 | 138.85 | 138.47 | 138.47 | 138.47 | 1,700 |
| 21 Mar 2024 | 139.99 | 139.99 | 139.96 | 139.96 | 139.96 | 60 |
| 20 Mar 2024 | 137.98 | 138.63 | 137.95 | 138.63 | 138.63 | 436 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | 100 |
| 18 Mar 2024 | 0.156015 Dividend | |||||
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 139.12 | 139.12 | 139.12 | 139.12 | 139.12 | 400 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 139.82 | 139.82 | 139.61 | 139.61 | 139.61 | 160 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 135.06 | 137.27 | 135.06 | 137.27 | 137.27 | 170 |
| 27 Feb 2024 | 135.06 | 135.06 | 134.94 | 134.94 | 134.94 | 38 |
| 26 Feb 2024 | 135.09 | 135.09 | 135.05 | 135.05 | 135.05 | 64,000 |
| 23 Feb 2024 | 134.21 | 134.96 | 134.21 | 134.96 | 134.96 | 12 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 135.64 | 135.65 | 134.87 | 134.87 | 134.87 | 1,730 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | 283 |
| 09 Feb 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 131.61 | 4,100 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 128.53 | 128.53 | 128.53 | 128.53 | 128.53 | 150 |
| 02 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.