Singapore Markets closed
Straits Times Index
3,191.16 +25.98 (+0.82%) Nikkei
26,547.05 +119.40 (+0.45%) Hang Seng
19,950.21 +51.44 (+0.26%) FTSE 100
7,427.48 +9.33 (+0.13%) BTC-USD
29,673.02 -50.58 (-0.17%) CMC Crypto 200
664.94 -16.16 (-2.37%)
SPDR Dow Jones Industrial Average ETF Trust (D07.SI)
SES - SES Delayed Price. Currency in USD
Add to watchlist
At close: 03:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2022 | 321.89 | 321.89 | 318.00 | 318.00 | 318.00 | 21 |
| 12 May 2022 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 20 |
| 11 May 2022 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | - |
| 10 May 2022 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | - |
| 09 May 2022 | 329.00 | 329.00 | 327.00 | 327.00 | 327.00 | 25 |
| 06 May 2022 | 330.89 | 331.94 | 330.79 | 331.94 | 331.94 | 21 |
| 05 May 2022 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 04 May 2022 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 29 Apr 2022 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 28 Apr 2022 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 27 Apr 2022 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 20 |
| 26 Apr 2022 | 346.99 | 346.99 | 346.99 | 346.99 | 346.99 | - |
| 25 Apr 2022 | 346.99 | 346.99 | 346.99 | 346.99 | 346.99 | - |
| 22 Apr 2022 | 346.99 | 346.99 | 346.99 | 346.99 | 346.99 | - |
| 21 Apr 2022 | 346.99 | 346.99 | 346.99 | 346.99 | 346.99 | - |
| 20 Apr 2022 | 346.99 | 346.99 | 346.99 | 346.99 | 346.99 | 10 |
| 19 Apr 2022 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| 18 Apr 2022 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 20 |
| 14 Apr 2022 | 346.01 | 346.01 | 346.01 | 346.01 | 346.01 | - |
| 13 Apr 2022 | 346.01 | 346.01 | 346.01 | 346.01 | 346.01 | 5 |
| 12 Apr 2022 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| 11 Apr 2022 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| 08 Apr 2022 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| 07 Apr 2022 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| 06 Apr 2022 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 2 |
| 05 Apr 2022 | 349.85 | 349.85 | 349.85 | 349.85 | 349.85 | - |
| 04 Apr 2022 | 349.85 | 349.85 | 349.85 | 349.85 | 349.85 | 5 |
| 01 Apr 2022 | 349.81 | 349.81 | 349.81 | 349.81 | 349.81 | 10 |
| 31 Mar 2022 | 354.47 | 354.47 | 354.37 | 354.37 | 354.37 | 17 |
| 30 Mar 2022 | 350.91 | 350.91 | 350.91 | 350.91 | 350.91 | 16 |
| 29 Mar 2022 | 349.00 | 351.28 | 349.00 | 351.28 | 351.28 | 110 |
| 28 Mar 2022 | 344.78 | 344.78 | 344.78 | 344.78 | 344.78 | - |
| 25 Mar 2022 | 344.78 | 344.78 | 344.78 | 344.78 | 344.78 | - |
| 24 Mar 2022 | 344.78 | 344.78 | 344.78 | 344.78 | 344.78 | - |
| 23 Mar 2022 | 344.78 | 344.78 | 344.78 | 344.78 | 344.78 | - |
| 22 Mar 2022 | 344.78 | 344.78 | 344.78 | 344.78 | 344.78 | - |
| 21 Mar 2022 | 344.78 | 344.78 | 344.78 | 344.78 | 344.78 | - |
| 18 Mar 2022 | 343.60 | 344.78 | 343.60 | 344.78 | 344.78 | 17 |
| 17 Mar 2022 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
| 16 Mar 2022 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
| 15 Mar 2022 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
| 14 Mar 2022 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
| 11 Mar 2022 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 1 |
| 10 Mar 2022 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 6 |
| 09 Mar 2022 | 326.45 | 326.45 | 326.45 | 326.45 | 326.45 | - |
| 08 Mar 2022 | 330.00 | 330.00 | 326.44 | 326.45 | 326.45 | 425 |
| 07 Mar 2022 | 341.04 | 341.04 | 341.04 | 341.04 | 341.04 | - |
| 04 Mar 2022 | 341.04 | 341.04 | 341.04 | 341.04 | 341.04 | - |
| 03 Mar 2022 | 341.04 | 341.04 | 341.04 | 341.04 | 341.04 | 60 |
| 02 Mar 2022 | 336.00 | 336.00 | 334.00 | 334.00 | 334.00 | 55 |
| 01 Mar 2022 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 5 |
| 28 Feb 2022 | 336.49 | 336.49 | 336.49 | 336.49 | 336.49 | 6 |
| 25 Feb 2022 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| 24 Feb 2022 | 328.00 | 328.00 | 325.00 | 326.00 | 326.00 | 60 |
| 23 Feb 2022 | 346.94 | 346.94 | 346.94 | 346.94 | 346.94 | - |
| 22 Feb 2022 | 346.94 | 346.94 | 346.94 | 346.94 | 346.94 | - |
| 21 Feb 2022 | 346.94 | 346.94 | 346.94 | 346.94 | 346.94 | - |
| 18 Feb 2022 | 346.94 | 346.94 | 346.94 | 346.94 | 346.94 | 1 |
| 17 Feb 2022 | 353.12 | 353.12 | 353.12 | 353.12 | 353.12 | - |
| 16 Feb 2022 | 353.12 | 353.12 | 353.12 | 353.12 | 353.12 | - |
| 15 Feb 2022 | 353.12 | 353.12 | 353.12 | 353.12 | 353.12 | - |
| 14 Feb 2022 | 353.12 | 353.12 | 353.12 | 353.12 | 353.12 | - |
| 11 Feb 2022 | 353.12 | 353.12 | 353.12 | 353.12 | 353.12 | 43 |
| 10 Feb 2022 | 359.49 | 359.49 | 359.49 | 359.49 | 359.49 | 2 |
| 09 Feb 2022 | 339.18 | 339.18 | 339.18 | 339.18 | 339.18 | - |
| 08 Feb 2022 | 339.18 | 339.18 | 339.18 | 339.18 | 339.18 | - |
| 07 Feb 2022 | 339.18 | 339.18 | 339.18 | 339.18 | 339.18 | - |
| 04 Feb 2022 | 339.18 | 339.18 | 339.18 | 339.18 | 339.18 | - |
| 03 Feb 2022 | 339.18 | 339.18 | 339.18 | 339.18 | 339.18 | - |
| 31 Jan 2022 | 339.18 | 339.18 | 339.18 | 339.18 | 339.18 | - |
| 28 Jan 2022 | 339.18 | 339.18 | 339.18 | 339.18 | 339.18 | - |
| 27 Jan 2022 | 344.62 | 344.62 | 339.00 | 339.18 | 339.18 | 17 |
| 26 Jan 2022 | 338.89 | 338.89 | 338.89 | 338.89 | 338.89 | - |
| 25 Jan 2022 | 338.89 | 338.89 | 338.89 | 338.89 | 338.89 | 30 |
| 24 Jan 2022 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | - |
| 21 Jan 2022 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | - |
| 20 Jan 2022 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | - |
| 19 Jan 2022 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | 10 |
| 18 Jan 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 17 Jan 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 10 |
| 14 Jan 2022 | 361.90 | 361.90 | 361.90 | 361.90 | 361.90 | - |
| 13 Jan 2022 | 361.90 | 361.90 | 361.90 | 361.90 | 361.90 | - |
| 12 Jan 2022 | 361.90 | 361.90 | 361.90 | 361.90 | 361.90 | - |
| 11 Jan 2022 | 361.90 | 361.90 | 361.90 | 361.90 | 361.90 | 10 |
| 10 Jan 2022 | 364.09 | 364.09 | 364.09 | 364.09 | 364.09 | 10 |
| 07 Jan 2022 | 363.95 | 363.95 | 363.95 | 363.95 | 363.95 | 10 |
| 06 Jan 2022 | 385.58 | 385.58 | 367.13 | 367.13 | 367.13 | 20 |
| 05 Jan 2022 | 368.72 | 368.72 | 368.72 | 368.72 | 368.72 | 10 |
| 04 Jan 2022 | 362.46 | 362.46 | 362.46 | 362.46 | 362.46 | - |
| 03 Jan 2022 | 362.46 | 362.46 | 362.46 | 362.46 | 362.46 | 30 |
| 31 Dec 2021 | 364.98 | 364.98 | 364.98 | 364.98 | 364.98 | 10 |
| 30 Dec 2021 | 364.42 | 364.42 | 364.42 | 364.42 | 364.42 | - |
| 29 Dec 2021 | 364.42 | 364.42 | 364.42 | 364.42 | 364.42 | - |
| 28 Dec 2021 | 364.42 | 364.42 | 364.42 | 364.42 | 364.42 | 10 |
| 27 Dec 2021 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | - |
| 24 Dec 2021 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | - |
| 23 Dec 2021 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | - |
| 22 Dec 2021 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | - |
| 21 Dec 2021 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | - |
| 20 Dec 2021 | 359.16 | 359.16 | 351.50 | 351.50 | 351.50 | 20 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
