Spdr Dow Jones Industrial Average E (0L1P)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 249.94 | 249.94 | 249.94 | 4340 | 249.94 | DE |
| 4 | 0 | 0 | 249.94 | 249.94 | 249.94 | 4330 | 249.94 | DE |
| 12 | 0 | 0 | 249.94 | 249.94 | 249.94 | 6251 | 249.94 | DE |
| 26 | 0 | 0 | 249.94 | 249.94 | 249.94 | 6168 | 249.94 | DE |
| 52 | 0 | 0 | 249.94 | 249.94 | 249.94 | 5483 | 249.94 | DE |
| 156 | 0 | 0 | 249.94 | 249.94 | 249.94 | 3581 | 249.94 | DE |
| 260 | 0 | 0 | 249.94 | 249.94 | 249.94 | 3289 | 249.94 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 7020 |
| 1734975000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2904 |
| 1734715800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 3917 |
| 1734629400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 5379 |
| 1734543000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 4190 |
| 1734456600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 5312 |
| 1734370200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 19049 |
| 1734111000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2941 |
| 1734024600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 17075 |
| 1733938200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 3920 |
| 1733851800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 1446 |
| 1733765400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2806 |
| 1733506200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 1076 |
| 1733419800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 3827 |
| 1733333400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 1425 |
| 1733247000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 1980 |
| 1733160600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2186 |
| 1732901400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 1891 |
| 1732815000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 0 |
| 1732728600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2844 |
| 1732642200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2429 |
| 1732555800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2173 |
| 1732296600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 9964 |
| 1732210200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 7255 |
| 1732123800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 6757 |
| 1732037400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2125 |
| 1731951000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2621 |
| 1731691800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2201 |
| 1731605400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2561 |
| 1731519000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2067 |
| 1731432600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 12380 |
| 1731346200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 2961 |
| 1731087000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 1244 |
| 1731000600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 8629 |
| 1730914200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 45813 |
| 1730827800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 1900 |
| 1730741400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 4173 |
| 1730482200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 10027 |
| 1730395800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 10225 |
| 1730309400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 4060 |
| 1730223000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 5800 |
| 1730136600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 7400 |
| 1729873800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 15673 |
| 1729787400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 15070 |
| 1729701000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 13800 |
| 1729614600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 6810 |
| 1729528200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 6925 |
| 1729269000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 1050 |
| 1729182600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 7124 |
| 1729096200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 589 |
| 1729009800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 3143 |
| 1728923400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 4649 |
| 1728664200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 4660 |
| 1728577800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 7571 |
| 1728491400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 3731 |
| 1728405000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 798 |
| 1728318600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 1424 |
| 1728059400 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 9027 |
| 1727973000 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 21651 |
| 1727886600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 1983 |
| 1727800200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 6750 |
| 1727713800 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 9247 |
| 1727454600 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 5939 |
| 1727368200 | 249.94 | 0 | 0.00 | 249.94 | 249.94 | 249.94 | 13330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
