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:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 381.58 | 381.58 | 381.58 | 381.58 | 381.58 | 20 |
| Apr 22, 2024 | 378.57 | 378.57 | 378.57 | 378.57 | 378.57 | - |
| Apr 19, 2024 | 378.57 | 378.57 | 378.57 | 378.57 | 378.57 | 6 |
| Apr 18, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| Apr 17, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| Apr 16, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 5 |
| Apr 15, 2024 | 385.28 | 385.28 | 382.88 | 382.88 | 382.88 | 2 |
| Apr 12, 2024 | 388.57 | 388.57 | 388.57 | 388.57 | 388.57 | - |
| Apr 11, 2024 | 388.57 | 388.57 | 388.57 | 388.57 | 388.57 | - |
| Apr 09, 2024 | 388.57 | 388.57 | 388.57 | 388.57 | 388.57 | - |
| Apr 08, 2024 | 388.57 | 388.57 | 388.57 | 388.57 | 388.57 | - |
| Apr 05, 2024 | 388.57 | 388.57 | 388.57 | 388.57 | 388.57 | 19 |
| Apr 04, 2024 | 393.75 | 393.75 | 393.75 | 393.75 | 393.75 | - |
| Apr 03, 2024 | 393.75 | 393.75 | 393.75 | 393.75 | 393.75 | - |
| Apr 02, 2024 | 396.75 | 396.75 | 393.75 | 393.75 | 393.75 | 220 |
| Apr 01, 2024 | 395.76 | 395.76 | 395.76 | 395.76 | 395.76 | - |
| Mar 28, 2024 | 395.76 | 395.76 | 395.76 | 395.76 | 395.76 | - |
| Mar 27, 2024 | 395.76 | 395.76 | 395.76 | 395.76 | 395.76 | - |
| Mar 26, 2024 | 395.76 | 395.76 | 395.76 | 395.76 | 395.76 | 50 |
| Mar 25, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| Mar 22, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| Mar 21, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| Mar 20, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| Mar 19, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| Mar 18, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| Mar 15, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| Mar 14, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 22 |
| Mar 13, 2024 | 391.54 | 391.54 | 391.54 | 391.54 | 391.54 | - |
| Mar 12, 2024 | 388.00 | 391.54 | 388.00 | 391.54 | 391.54 | 162 |
| Mar 11, 2024 | 389.56 | 389.56 | 389.00 | 389.00 | 389.00 | 50 |
| Mar 08, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| Mar 07, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| Mar 06, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1 |
| Mar 05, 2024 | 391.30 | 391.30 | 391.30 | 391.30 | 391.30 | - |
| Mar 04, 2024 | 391.30 | 391.30 | 391.30 | 391.30 | 391.30 | - |
| Mar 01, 2024 | 391.30 | 391.30 | 391.30 | 391.30 | 391.30 | - |
| Feb 29, 2024 | 391.30 | 391.30 | 391.30 | 391.30 | 391.30 | - |
| Feb 28, 2024 | 391.39 | 391.39 | 391.30 | 391.30 | 391.30 | 20 |
| Feb 27, 2024 | 392.82 | 392.82 | 392.82 | 392.82 | 392.82 | 28 |
| Feb 26, 2024 | 393.59 | 393.59 | 393.59 | 393.59 | 393.59 | - |
| Feb 23, 2024 | 400.00 | 400.00 | 393.59 | 393.59 | 393.59 | 40 |
| Feb 22, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 20 |
| Feb 21, 2024 | 385.09 | 385.09 | 385.09 | 385.09 | 385.09 | - |
| Feb 20, 2024 | 385.09 | 385.09 | 385.09 | 385.09 | 385.09 | - |
| Feb 19, 2024 | 385.09 | 385.09 | 385.09 | 385.09 | 385.09 | - |
| Feb 16, 2024 | 385.09 | 385.09 | 385.09 | 385.09 | 385.09 | - |
| Feb 15, 2024 | 385.09 | 385.09 | 385.09 | 385.09 | 385.09 | - |
| Feb 14, 2024 | 385.09 | 385.09 | 385.09 | 385.09 | 385.09 | 1 |
| Feb 13, 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 386.25 | - |
| Feb 09, 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 386.25 | - |
| Feb 08, 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 386.25 | - |
| Feb 07, 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 386.25 | - |
| Feb 06, 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 386.25 | 2 |
| Feb 05, 2024 | 384.82 | 384.82 | 384.82 | 384.82 | 384.82 | 10 |
| Feb 02, 2024 | 384.43 | 384.43 | 384.43 | 384.43 | 384.43 | - |
| Feb 01, 2024 | 384.43 | 384.43 | 384.43 | 384.43 | 384.43 | 1 |
| Jan 31, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 10 |
| Jan 30, 2024 | 379.62 | 379.62 | 379.62 | 379.62 | 379.62 | - |
| Jan 29, 2024 | 379.62 | 379.62 | 379.62 | 379.62 | 379.62 | - |
| Jan 26, 2024 | 379.62 | 379.62 | 379.62 | 379.62 | 379.62 | - |
| Jan 25, 2024 | 379.62 | 379.62 | 379.62 | 379.62 | 379.62 | - |
| Jan 24, 2024 | 379.62 | 379.62 | 379.62 | 379.62 | 379.62 | - |
| Jan 23, 2024 | 379.62 | 379.62 | 379.62 | 379.62 | 379.62 | 3 |
| Jan 22, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| Jan 19, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| Jan 18, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| Jan 17, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| Jan 16, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| Jan 15, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| Jan 12, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| Jan 11, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | 50 |
| Jan 10, 2024 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| Jan 09, 2024 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| Jan 08, 2024 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| Jan 05, 2024 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| Jan 04, 2024 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| Jan 03, 2024 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| Jan 02, 2024 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| Dec 29, 2023 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| Dec 28, 2023 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| Dec 27, 2023 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| Dec 26, 2023 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| Dec 22, 2023 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| Dec 21, 2023 | 374.85 | 374.85 | 374.85 | 374.85 | 374.85 | - |
| Dec 20, 2023 | 374.55 | 374.85 | 374.55 | 374.85 | 374.85 | 31 |
| Dec 19, 2023 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | - |
| Dec 18, 2023 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | - |
| Dec 15, 2023 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | 11 |
| Dec 14, 2023 | 374.97 | 374.97 | 374.97 | 374.97 | 374.97 | 15 |
| Dec 13, 2023 | 365.50 | 366.90 | 365.50 | 366.90 | 366.90 | 40 |
| Dec 12, 2023 | 363.29 | 363.29 | 363.29 | 363.29 | 363.29 | - |
| Dec 11, 2023 | 363.29 | 363.29 | 363.29 | 363.29 | 363.29 | - |
| Dec 08, 2023 | 363.29 | 363.29 | 363.29 | 363.29 | 363.29 | - |
| Dec 07, 2023 | 363.29 | 363.29 | 363.29 | 363.29 | 363.29 | 1 |
| Dec 06, 2023 | 364.44 | 364.44 | 364.44 | 364.44 | 364.44 | - |
| Dec 05, 2023 | 364.44 | 364.44 | 364.44 | 364.44 | 364.44 | 22 |
| Dec 04, 2023 | 352.19 | 352.19 | 352.19 | 352.19 | 352.19 | - |
| Dec 01, 2023 | 352.19 | 352.19 | 352.19 | 352.19 | 352.19 | - |
| Nov 30, 2023 | 352.19 | 352.19 | 352.19 | 352.19 | 352.19 | - |
| Nov 29, 2023 | 352.19 | 352.19 | 352.19 | 352.19 | 352.19 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.