Singapore Markets closed

SPDR Dow Jones Industrial Average ETF Trust (D07.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
318.00+1.31 (+0.41%)
At close: 03:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 2022321.89321.89318.00318.00318.0021
12 May 2022320.00320.00320.00320.00320.0020
11 May 2022327.00327.00327.00327.00327.00-
10 May 2022327.00327.00327.00327.00327.00-
09 May 2022329.00329.00327.00327.00327.0025
06 May 2022330.89331.94330.79331.94331.9421
05 May 2022334.00334.00334.00334.00334.00-
04 May 2022334.00334.00334.00334.00334.00-
29 Apr 2022334.00334.00334.00334.00334.00-
28 Apr 2022334.00334.00334.00334.00334.00-
27 Apr 2022334.00334.00334.00334.00334.0020
26 Apr 2022346.99346.99346.99346.99346.99-
25 Apr 2022346.99346.99346.99346.99346.99-
22 Apr 2022346.99346.99346.99346.99346.99-
21 Apr 2022346.99346.99346.99346.99346.99-
20 Apr 2022346.99346.99346.99346.99346.9910
19 Apr 2022344.00344.00344.00344.00344.00-
18 Apr 2022344.00344.00344.00344.00344.0020
14 Apr 2022346.01346.01346.01346.01346.01-
13 Apr 2022346.01346.01346.01346.01346.015
12 Apr 2022347.00347.00347.00347.00347.00-
11 Apr 2022347.00347.00347.00347.00347.00-
08 Apr 2022347.00347.00347.00347.00347.00-
07 Apr 2022347.00347.00347.00347.00347.00-
06 Apr 2022347.00347.00347.00347.00347.002
05 Apr 2022349.85349.85349.85349.85349.85-
04 Apr 2022349.85349.85349.85349.85349.855
01 Apr 2022349.81349.81349.81349.81349.8110
31 Mar 2022354.47354.47354.37354.37354.3717
30 Mar 2022350.91350.91350.91350.91350.9116
29 Mar 2022349.00351.28349.00351.28351.28110
28 Mar 2022344.78344.78344.78344.78344.78-
25 Mar 2022344.78344.78344.78344.78344.78-
24 Mar 2022344.78344.78344.78344.78344.78-
23 Mar 2022344.78344.78344.78344.78344.78-
22 Mar 2022344.78344.78344.78344.78344.78-
21 Mar 2022344.78344.78344.78344.78344.78-
18 Mar 2022343.60344.78343.60344.78344.7817
17 Mar 2022332.00332.00332.00332.00332.00-
16 Mar 2022332.00332.00332.00332.00332.00-
15 Mar 2022332.00332.00332.00332.00332.00-
14 Mar 2022332.00332.00332.00332.00332.00-
11 Mar 2022332.00332.00332.00332.00332.001
10 Mar 2022332.00332.00332.00332.00332.006
09 Mar 2022326.45326.45326.45326.45326.45-
08 Mar 2022330.00330.00326.44326.45326.45425
07 Mar 2022341.04341.04341.04341.04341.04-
04 Mar 2022341.04341.04341.04341.04341.04-
03 Mar 2022341.04341.04341.04341.04341.0460
02 Mar 2022336.00336.00334.00334.00334.0055
01 Mar 2022336.50336.50336.50336.50336.505
28 Feb 2022336.49336.49336.49336.49336.496
25 Feb 2022326.00326.00326.00326.00326.00-
24 Feb 2022328.00328.00325.00326.00326.0060
23 Feb 2022346.94346.94346.94346.94346.94-
22 Feb 2022346.94346.94346.94346.94346.94-
21 Feb 2022346.94346.94346.94346.94346.94-
18 Feb 2022346.94346.94346.94346.94346.941
17 Feb 2022353.12353.12353.12353.12353.12-
16 Feb 2022353.12353.12353.12353.12353.12-
15 Feb 2022353.12353.12353.12353.12353.12-
14 Feb 2022353.12353.12353.12353.12353.12-
11 Feb 2022353.12353.12353.12353.12353.1243
10 Feb 2022359.49359.49359.49359.49359.492
09 Feb 2022339.18339.18339.18339.18339.18-
08 Feb 2022339.18339.18339.18339.18339.18-
07 Feb 2022339.18339.18339.18339.18339.18-
04 Feb 2022339.18339.18339.18339.18339.18-
03 Feb 2022339.18339.18339.18339.18339.18-
31 Jan 2022339.18339.18339.18339.18339.18-
28 Jan 2022339.18339.18339.18339.18339.18-
27 Jan 2022344.62344.62339.00339.18339.1817
26 Jan 2022338.89338.89338.89338.89338.89-
25 Jan 2022338.89338.89338.89338.89338.8930
24 Jan 2022353.50353.50353.50353.50353.50-
21 Jan 2022353.50353.50353.50353.50353.50-
20 Jan 2022353.50353.50353.50353.50353.50-
19 Jan 2022353.50353.50353.50353.50353.5010
18 Jan 2022360.00360.00360.00360.00360.00-
17 Jan 2022360.00360.00360.00360.00360.0010
14 Jan 2022361.90361.90361.90361.90361.90-
13 Jan 2022361.90361.90361.90361.90361.90-
12 Jan 2022361.90361.90361.90361.90361.90-
11 Jan 2022361.90361.90361.90361.90361.9010
10 Jan 2022364.09364.09364.09364.09364.0910
07 Jan 2022363.95363.95363.95363.95363.9510
06 Jan 2022385.58385.58367.13367.13367.1320
05 Jan 2022368.72368.72368.72368.72368.7210
04 Jan 2022362.46362.46362.46362.46362.46-
03 Jan 2022362.46362.46362.46362.46362.4630
31 Dec 2021364.98364.98364.98364.98364.9810
30 Dec 2021364.42364.42364.42364.42364.42-
29 Dec 2021364.42364.42364.42364.42364.42-
28 Dec 2021364.42364.42364.42364.42364.4210
27 Dec 2021351.50351.50351.50351.50351.50-
24 Dec 2021351.50351.50351.50351.50351.50-
23 Dec 2021351.50351.50351.50351.50351.50-
22 Dec 2021351.50351.50351.50351.50351.50-
21 Dec 2021351.50351.50351.50351.50351.50-
20 Dec 2021359.16359.16351.50351.50351.5020
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...