Spdr Dow Jones Industrial Average E (0L1P)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 249.94 | 249.94 | 249.94 | 1616 | 249.94 | DE |
| 4 | 0 | 0 | 249.94 | 249.94 | 249.94 | 6860 | 249.94 | DE |
| 12 | 0 | 0 | 249.94 | 249.94 | 249.94 | 6193 | 249.94 | DE |
| 26 | 0 | 0 | 249.94 | 249.94 | 249.94 | 4911 | 249.94 | DE |
| 52 | 0 | 0 | 249.94 | 249.94 | 249.94 | 4109 | 249.94 | DE |
| 156 | 0 | 0 | 249.94 | 249.94 | 249.94 | 4038 | 249.94 | DE |
| 260 | 0 | 0 | 249.94 | 249.94 | 249.94 | 4232 | 249.94 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723739400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2035 |
| 1723653000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2154 |
| 1723566600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 539 |
| 1723480200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 3027 |
| 1723221000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 327 |
| 1723134600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 3809 |
| 1723048200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 3994 |
| 1722961800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 3017 |
| 1722875400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 74421 |
| 1722616200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 1719 |
| 1722529800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 1822 |
| 1722443400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 3649 |
| 1722357000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 58 |
| 1722270600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 420 |
| 1722011400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 1515 |
| 1721925000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 1849 |
| 1721838600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2195 |
| 1721752200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 392 |
| 1721665800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 25878 |
| 1721406600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 4377 |
| 1721320200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 4266 |
| 1721233800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 4276 |
| 1721147400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 17503 |
| 1721061000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2852 |
| 1720801800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 708 |
| 1720715400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 1887 |
| 1720629000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 40558 |
| 1720542600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 588 |
| 1720456200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 1593 |
| 1720197000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 226 |
| 1720110600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 0 |
| 1720024200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 27316 |
| 1719937800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2825 |
| 1719851400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 1516 |
| 1719592200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 6739 |
| 1719505800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 254 |
| 1719419400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2507 |
| 1719333000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2723 |
| 1719246600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 1064 |
| 1718987400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 698 |
| 1718901000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 110 |
| 1718814600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 0 |
| 1718728200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2294 |
| 1718641800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 3413 |
| 1718382600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 7618 |
| 1718296200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 3912 |
| 1718209800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 6282 |
| 1718123400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 273 |
| 1718037000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 45827 |
| 1717777800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 257 |
| 1717691400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 763 |
| 1717605000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 1385 |
| 1717518600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 1673 |
| 1717432200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 5634 |
| 1717173000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 5463 |
| 1717086600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2098 |
| 1717000200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2278 |
| 1716913800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 848 |
| 1716568200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 5602 |
| 1716481800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 5559 |
| 1716395400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 67 |
| 1716309000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 1081 |
| 1716222600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2223 |
| 1715963400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 1678 |
| 1715877000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
