Singapore markets open in 8 hours 19 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,025.87 -45.76 (-0.90%) Dow
37,979.88 -481.04 (-1.25%) Nasdaq
15,505.98 -206.77 (-1.32%) Bitcoin USD
64,083.66 -659.23 (-1.02%) CMC Crypto 200
1,387.52 +4.94 (+0.36%)
SPDR Dow Jones Industrial Average ETF Trust (D07.SI)
SES - SES Delayed price. Currency in USD
Add to watchlist
At close: 11:52AM SGT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 381.58 | 381.58 | 381.58 | 381.58 | 381.58 | - |
| 23 Apr 2024 | 381.58 | 381.58 | 381.58 | 381.58 | 381.58 | 20 |
| 22 Apr 2024 | 378.57 | 378.57 | 378.57 | 378.57 | 378.57 | - |
| 19 Apr 2024 | 378.57 | 378.57 | 378.57 | 378.57 | 378.57 | 6 |
| 18 Apr 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 17 Apr 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 16 Apr 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 5 |
| 15 Apr 2024 | 385.28 | 385.28 | 382.88 | 382.88 | 382.88 | 2 |
| 12 Apr 2024 | 388.57 | 388.57 | 388.57 | 388.57 | 388.57 | - |
| 11 Apr 2024 | 388.57 | 388.57 | 388.57 | 388.57 | 388.57 | - |
| 09 Apr 2024 | 388.57 | 388.57 | 388.57 | 388.57 | 388.57 | - |
| 08 Apr 2024 | 388.57 | 388.57 | 388.57 | 388.57 | 388.57 | - |
| 05 Apr 2024 | 388.57 | 388.57 | 388.57 | 388.57 | 388.57 | 19 |
| 04 Apr 2024 | 393.75 | 393.75 | 393.75 | 393.75 | 393.75 | - |
| 03 Apr 2024 | 393.75 | 393.75 | 393.75 | 393.75 | 393.75 | - |
| 02 Apr 2024 | 396.75 | 396.75 | 393.75 | 393.75 | 393.75 | 220 |
| 01 Apr 2024 | 395.76 | 395.76 | 395.76 | 395.76 | 395.76 | - |
| 28 Mar 2024 | 395.76 | 395.76 | 395.76 | 395.76 | 395.76 | - |
| 27 Mar 2024 | 395.76 | 395.76 | 395.76 | 395.76 | 395.76 | - |
| 26 Mar 2024 | 395.76 | 395.76 | 395.76 | 395.76 | 395.76 | 50 |
| 25 Mar 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 22 Mar 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 21 Mar 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 20 Mar 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 19 Mar 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 18 Mar 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 15 Mar 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 14 Mar 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 22 |
| 13 Mar 2024 | 391.54 | 391.54 | 391.54 | 391.54 | 391.54 | - |
| 12 Mar 2024 | 388.00 | 391.54 | 388.00 | 391.54 | 391.54 | 162 |
| 11 Mar 2024 | 389.56 | 389.56 | 389.00 | 389.00 | 389.00 | 50 |
| 08 Mar 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 07 Mar 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 06 Mar 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1 |
| 05 Mar 2024 | 391.30 | 391.30 | 391.30 | 391.30 | 391.30 | - |
| 04 Mar 2024 | 391.30 | 391.30 | 391.30 | 391.30 | 391.30 | - |
| 01 Mar 2024 | 391.30 | 391.30 | 391.30 | 391.30 | 391.30 | - |
| 29 Feb 2024 | 391.30 | 391.30 | 391.30 | 391.30 | 391.30 | - |
| 28 Feb 2024 | 391.39 | 391.39 | 391.30 | 391.30 | 391.30 | 20 |
| 27 Feb 2024 | 392.82 | 392.82 | 392.82 | 392.82 | 392.82 | 28 |
| 26 Feb 2024 | 393.59 | 393.59 | 393.59 | 393.59 | 393.59 | - |
| 23 Feb 2024 | 400.00 | 400.00 | 393.59 | 393.59 | 393.59 | 40 |
| 22 Feb 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 20 |
| 21 Feb 2024 | 385.09 | 385.09 | 385.09 | 385.09 | 385.09 | - |
| 20 Feb 2024 | 385.09 | 385.09 | 385.09 | 385.09 | 385.09 | - |
| 19 Feb 2024 | 385.09 | 385.09 | 385.09 | 385.09 | 385.09 | - |
| 16 Feb 2024 | 385.09 | 385.09 | 385.09 | 385.09 | 385.09 | - |
| 15 Feb 2024 | 385.09 | 385.09 | 385.09 | 385.09 | 385.09 | - |
| 14 Feb 2024 | 385.09 | 385.09 | 385.09 | 385.09 | 385.09 | 1 |
| 13 Feb 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 386.25 | - |
| 09 Feb 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 386.25 | - |
| 08 Feb 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 386.25 | - |
| 07 Feb 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 386.25 | - |
| 06 Feb 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 386.25 | 2 |
| 05 Feb 2024 | 384.82 | 384.82 | 384.82 | 384.82 | 384.82 | 10 |
| 02 Feb 2024 | 384.43 | 384.43 | 384.43 | 384.43 | 384.43 | - |
| 01 Feb 2024 | 384.43 | 384.43 | 384.43 | 384.43 | 384.43 | 1 |
| 31 Jan 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 10 |
| 30 Jan 2024 | 379.62 | 379.62 | 379.62 | 379.62 | 379.62 | - |
| 29 Jan 2024 | 379.62 | 379.62 | 379.62 | 379.62 | 379.62 | - |
| 26 Jan 2024 | 379.62 | 379.62 | 379.62 | 379.62 | 379.62 | - |
| 25 Jan 2024 | 379.62 | 379.62 | 379.62 | 379.62 | 379.62 | - |
| 24 Jan 2024 | 379.62 | 379.62 | 379.62 | 379.62 | 379.62 | - |
| 23 Jan 2024 | 379.62 | 379.62 | 379.62 | 379.62 | 379.62 | 3 |
| 22 Jan 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 19 Jan 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 18 Jan 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 17 Jan 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 16 Jan 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 15 Jan 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 12 Jan 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 11 Jan 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | 50 |
| 10 Jan 2024 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| 09 Jan 2024 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| 08 Jan 2024 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| 05 Jan 2024 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| 04 Jan 2024 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| 03 Jan 2024 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| 02 Jan 2024 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| 29 Dec 2023 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| 28 Dec 2023 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| 27 Dec 2023 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| 26 Dec 2023 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| 22 Dec 2023 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| 21 Dec 2023 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| 20 Dec 2023 | 374.55 | 374.85 | 374.55 | 374.85 | 374.85 | 31 |
| 19 Dec 2023 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | - |
| 18 Dec 2023 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | - |
| 15 Dec 2023 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | 11 |
| 14 Dec 2023 | 374.97 | 374.97 | 374.97 | 374.97 | 374.97 | 15 |
| 13 Dec 2023 | 365.50 | 366.90 | 365.50 | 366.90 | 366.90 | 40 |
| 12 Dec 2023 | 363.29 | 363.29 | 363.29 | 363.29 | 363.29 | - |
| 11 Dec 2023 | 363.29 | 363.29 | 363.29 | 363.29 | 363.29 | - |
| 08 Dec 2023 | 363.29 | 363.29 | 363.29 | 363.29 | 363.29 | - |
| 07 Dec 2023 | 363.29 | 363.29 | 363.29 | 363.29 | 363.29 | 1 |
| 06 Dec 2023 | 364.44 | 364.44 | 364.44 | 364.44 | 364.44 | - |
| 05 Dec 2023 | 364.44 | 364.44 | 364.44 | 364.44 | 364.44 | 22 |
| 04 Dec 2023 | 352.19 | 352.19 | 352.19 | 352.19 | 352.19 | - |
| 01 Dec 2023 | 352.19 | 352.19 | 352.19 | 352.19 | 352.19 | - |
| 30 Nov 2023 | 352.19 | 352.19 | 352.19 | 352.19 | 352.19 | - |
| *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.