Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,008.27 -555.05 (-0.86%) CMC Crypto 200
1,332.10 -64.43 (-4.62%)
SPDR Series Trust - SPDR S&P Metals & Mining ETF (0L13.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:39PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 60.70 | 60.78 | 60.67 | 60.78 | 60.78 | 6,811 |
| 25 Apr 2024 | 58.94 | 58.94 | 58.77 | 58.77 | 58.77 | 30 |
| 24 Apr 2024 | 59.00 | 59.07 | 59.00 | 59.07 | 59.07 | 51 |
| 23 Apr 2024 | 58.86 | 59.76 | 58.86 | 59.76 | 59.76 | 3,587 |
| 22 Apr 2024 | 60.11 | 60.65 | 59.67 | 60.40 | 60.40 | 6,203 |
| 19 Apr 2024 | 60.56 | 60.88 | 60.56 | 60.88 | 60.88 | 6,740 |
| 18 Apr 2024 | 60.97 | 61.66 | 60.79 | 61.01 | 61.01 | 66,374 |
| 17 Apr 2024 | 61.22 | 62.75 | 61.22 | 62.00 | 62.00 | 623 |
| 16 Apr 2024 | 60.24 | 60.86 | 59.99 | 60.85 | 60.85 | 13,070 |
| 15 Apr 2024 | 62.45 | 62.45 | 61.19 | 61.19 | 61.19 | 3,348 |
| 12 Apr 2024 | 62.80 | 63.24 | 61.56 | 61.56 | 61.56 | 26 |
| 11 Apr 2024 | 62.28 | 62.28 | 61.89 | 61.89 | 61.89 | 441 |
| 10 Apr 2024 | 62.89 | 62.89 | 61.01 | 61.94 | 61.94 | 2,600 |
| 09 Apr 2024 | 62.52 | 62.54 | 62.52 | 62.54 | 62.54 | 160 |
| 08 Apr 2024 | 62.49 | 62.63 | 61.89 | 62.40 | 62.40 | 7,199 |
| 05 Apr 2024 | 61.14 | 62.07 | 61.14 | 62.07 | 62.07 | 1,138 |
| 04 Apr 2024 | 62.09 | 62.30 | 62.04 | 62.04 | 62.04 | 149 |
| 03 Apr 2024 | 61.54 | 62.00 | 61.54 | 61.85 | 61.85 | 4,676 |
| 02 Apr 2024 | 61.20 | 61.20 | 60.51 | 60.51 | 60.51 | 428 |
| 28 Mar 2024 | 60.01 | 60.30 | 59.81 | 60.28 | 60.28 | 7,584 |
| 27 Mar 2024 | 58.95 | 59.12 | 58.95 | 59.12 | 59.12 | 601 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 58.76 | 58.76 | 58.51 | 58.51 | 58.51 | 20,741 |
| 22 Mar 2024 | 58.03 | 58.47 | 58.03 | 58.32 | 58.32 | 1,964 |
| 21 Mar 2024 | 58.33 | 58.44 | 58.12 | 58.44 | 58.44 | 2,027 |
| 20 Mar 2024 | 57.17 | 57.72 | 57.17 | 57.62 | 57.62 | 2,513 |
| 19 Mar 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 175 |
| 18 Mar 2024 | 56.38 | 56.71 | 56.29 | 56.55 | 56.55 | 4,889 |
| 18 Mar 2024 | 0.102827 Dividend | |||||
| 15 Mar 2024 | 56.30 | 56.62 | 56.26 | 56.62 | 56.52 | 5,792 |
| 14 Mar 2024 | 56.43 | 56.47 | 56.13 | 56.20 | 56.10 | 3,601 |
| 13 Mar 2024 | 57.52 | 57.54 | 57.51 | 57.54 | 57.44 | 1,700 |
| 12 Mar 2024 | 57.17 | 57.53 | 57.15 | 57.17 | 57.07 | 19,583 |
| 11 Mar 2024 | 58.15 | 58.15 | 57.44 | 57.97 | 57.86 | 11,690 |
| 08 Mar 2024 | 59.58 | 59.70 | 59.10 | 59.10 | 59.00 | 6,122 |
| 07 Mar 2024 | 58.65 | 58.91 | 58.60 | 58.87 | 58.76 | 6,478 |
| 06 Mar 2024 | 57.60 | 57.80 | 57.60 | 57.79 | 57.69 | 4,008 |
| 05 Mar 2024 | 57.39 | 57.39 | 57.15 | 57.15 | 57.04 | 2,868 |
| 04 Mar 2024 | 57.78 | 57.79 | 57.78 | 57.79 | 57.69 | 2,454 |
| 01 Mar 2024 | 56.92 | 57.76 | 56.92 | 57.76 | 57.66 | 4,610 |
| 29 Feb 2024 | 56.37 | 56.60 | 56.37 | 56.60 | 56.49 | 4,404 |
| 28 Feb 2024 | 56.38 | 56.38 | 56.08 | 56.24 | 56.13 | 8,924 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 55.76 | 56.35 | 55.71 | 56.03 | 55.93 | 9,143 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 55.78 | 55.78 | 55.65 | 55.65 | 55.55 | 30 |
| 21 Feb 2024 | 55.78 | 55.78 | 55.73 | 55.75 | 55.64 | 181 |
| 20 Feb 2024 | 55.91 | 55.91 | 55.75 | 55.75 | 55.65 | 2,364 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 57.15 | 57.15 | 57.08 | 57.08 | 56.97 | 3 |
| 15 Feb 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.25 | 1 |
| 14 Feb 2024 | 55.44 | 55.49 | 55.44 | 55.49 | 55.39 | 1,916 |
| 13 Feb 2024 | 55.47 | 55.47 | 54.74 | 54.88 | 54.78 | 13,687 |
| 12 Feb 2024 | 56.25 | 57.21 | 56.25 | 57.21 | 57.11 | 4,736 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.70 | 1,389 |
| 06 Feb 2024 | 55.83 | 56.03 | 55.77 | 55.86 | 55.76 | 737 |
| 05 Feb 2024 | 56.21 | 56.23 | 55.52 | 55.52 | 55.42 | 6,240 |
| 02 Feb 2024 | 57.13 | 57.13 | 56.82 | 56.82 | 56.72 | 6,591 |
| 01 Feb 2024 | 57.93 | 58.08 | 57.42 | 57.69 | 57.59 | 3,841 |
| 31 Jan 2024 | 58.15 | 58.26 | 58.15 | 58.26 | 58.15 | 345 |
| 30 Jan 2024 | 57.64 | 57.67 | 57.35 | 57.67 | 57.56 | 356 |
| 29 Jan 2024 | 56.45 | 57.10 | 56.33 | 57.10 | 56.99 | 5,837 |
| 26 Jan 2024 | 56.86 | 57.30 | 56.72 | 56.72 | 56.62 | 11,518 |
| 25 Jan 2024 | 57.72 | 57.72 | 56.42 | 56.44 | 56.34 | 5,479 |
| 24 Jan 2024 | 57.93 | 58.39 | 57.76 | 57.83 | 57.72 | 3,610 |
| 23 Jan 2024 | 57.48 | 57.49 | 57.12 | 57.28 | 57.18 | 13,003 |
| 22 Jan 2024 | 56.42 | 56.82 | 56.42 | 56.57 | 56.47 | 1,714 |
| 19 Jan 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.70 | 409 |
| 18 Jan 2024 | 56.00 | 56.00 | 55.99 | 55.99 | 55.89 | 11 |
| 17 Jan 2024 | 55.24 | 55.41 | 55.24 | 55.38 | 55.27 | 947 |
| 16 Jan 2024 | 56.82 | 56.82 | 56.76 | 56.76 | 56.66 | 6 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 58.01 | 58.01 | 57.37 | 57.37 | 57.26 | 175 |
| 11 Jan 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.49 | 1 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 58.01 | 58.01 | 57.95 | 57.95 | 57.85 | 6 |
| 08 Jan 2024 | 57.80 | 58.09 | 57.80 | 58.09 | 57.98 | 267 |
| 05 Jan 2024 | 58.35 | 58.43 | 58.04 | 58.04 | 57.94 | 304 |
| 04 Jan 2024 | 58.06 | 58.60 | 58.06 | 58.60 | 58.49 | 15 |
| 03 Jan 2024 | 57.82 | 58.62 | 57.80 | 58.62 | 58.51 | 7,586 |
| 02 Jan 2024 | 59.65 | 60.02 | 59.65 | 59.90 | 59.79 | 76 |
| 29 Dec 2023 | 59.89 | 60.16 | 59.88 | 59.88 | 59.77 | 951 |
| 28 Dec 2023 | 61.35 | 61.35 | 61.20 | 61.20 | 61.09 | 2 |
| 27 Dec 2023 | 61.75 | 61.75 | 61.75 | 61.75 | 61.64 | 170 |
| 22 Dec 2023 | 60.93 | 60.95 | 60.90 | 60.90 | 60.79 | 29 |
| 21 Dec 2023 | 59.64 | 59.90 | 59.64 | 59.90 | 59.79 | 205 |
| 20 Dec 2023 | 60.33 | 60.41 | 60.33 | 60.41 | 60.30 | 1,094 |
| 19 Dec 2023 | 58.51 | 59.54 | 58.51 | 59.54 | 59.44 | 4,477 |
| 18 Dec 2023 | 58.76 | 58.95 | 58.69 | 58.69 | 58.58 | 285 |
| 18 Dec 2023 | 0.09619 Dividend | |||||
| 15 Dec 2023 | 57.59 | 57.59 | 57.59 | 57.59 | 57.39 | 29 |
| 14 Dec 2023 | 56.56 | 56.62 | 56.51 | 56.59 | 56.39 | 4,023 |
| 13 Dec 2023 | 52.86 | 52.86 | 52.86 | 52.86 | 52.67 | 11 |
| 12 Dec 2023 | 52.99 | 52.99 | 52.97 | 52.97 | 52.78 | 150 |
| 11 Dec 2023 | 53.49 | 53.70 | 53.49 | 53.70 | 53.51 | 700 |
| 08 Dec 2023 | 54.65 | 54.65 | 54.65 | 54.65 | 54.46 | 1 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 55.01 | 55.01 | 55.01 | 55.01 | 54.82 | 1 |
| *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.