Spdr Djgre Acc (GLRA)
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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 20.075 | 0.11 | 0.53 | 20.06 | 20.0975 | 19.995 | 1025 |
| 1740504600 | 19.97 | 0.05 | 0.24 | 19.99 | 20.177 | 19.0535 | 132119 |
| 1740418200 | 19.922 | 0.06 | 0.31 | 19.764 | 19.949 | 19.764 | 1694 |
| 1740159000 | 19.86 | -0.01 | -0.05 | 19.936 | 19.941 | 19.841 | 183 |
| 1740072600 | 19.87 | 0.08 | 0.39 | 19.88 | 19.907 | 19.815 | 170 |
| 1739986200 | 19.793 | -0.17 | -0.83 | 19.844 | 19.849 | 19.78 | 570 |
| 1739899800 | 19.958 | 0.13 | 0.64 | 19.884 | 19.959 | 19.772 | 10366 |
| 1739813400 | 19.832 | -0.09 | -0.45 | 19.964 | 19.964 | 19.794 | 40 |
| 1739554200 | 19.921 | 0.16 | 0.83 | 20.065 | 20.065 | 19.887 | 25 |
| 1739467800 | 19.757 | 0.25 | 1.26 | 19.75 | 19.825 | 19.719 | 961 |
| 1739381400 | 19.512 | -0.14 | -0.71 | 19.536 | 19.652 | 19.443 | 56800 |
| 1739295000 | 19.652 | 0 | 0.02 | 19.574 | 19.726 | 19.574 | 7810 |
| 1739208600 | 19.648 | 0.02 | 0.11 | 19.646 | 19.75 | 19.623 | 425 |
| 1738949400 | 19.627 | -0.14 | -0.72 | 19.796 | 19.9685 | 18.891 | 4682 |
| 1738863000 | 19.77 | 0.06 | 0.32 | 19.81 | 20.075 | 18.941 | 1870 |
| 1738776600 | 19.707 | 0.14 | 0.73 | 19.498 | 19.723 | 19.498 | 1051 |
| 1738690200 | 19.564 | 0.09 | 0.44 | 19.378 | 19.69 | 18.725 | 6705 |
| 1738603800 | 19.478 | -0.18 | -0.92 | 19.292 | 19.914 | 19.171 | 258 |
| 1738344600 | 19.658 | -0.01 | -0.04 | 19.612 | 19.678 | 19.512 | 167 |
| 1738258200 | 19.665 | 0.22 | 1.15 | 19.496 | 19.71 | 19.443 | 417 |
| 1738171800 | 19.441 | -0.18 | -0.89 | 19.586 | 19.594 | 19.418 | 1626 |
| 1738085400 | 19.616 | 0.08 | 0.43 | 19.596 | 19.669 | 19.537 | 3276 |
| 1737999000 | 19.532 | 0.02 | 0.12 | 19.628 | 19.6875 | 19.249 | 6525 |
| 1737739800 | 19.508 | 0.26 | 1.33 | 19.424 | 19.515 | 19.324 | 92 |
| 1737653400 | 19.252 | 0.01 | 0.04 | 19.148 | 19.294 | 19.095 | 3495 |
| 1737567000 | 19.245 | -0.24 | -1.21 | 19.336 | 19.34 | 19.239 | 2609 |
| 1737480600 | 19.48 | 0.24 | 1.26 | 19.354 | 19.48 | 19.344 | 5081 |
| 1737394200 | 19.237 | 0.01 | 0.05 | 19.308 | 19.308 | 19.199 | 164 |
| 1737135000 | 19.228 | 0.13 | 0.66 | 19.228 | 19.277 | 19.168 | 1169 |
| 1737048600 | 19.101 | 0.12 | 0.63 | 18.936 | 19.113 | 18.469 | 1568 |
| 1736962200 | 18.982 | 0.23 | 1.20 | 19.206 | 19.274 | 18.95 | 2198 |
| 1736875800 | 18.756 | 0.27 | 1.46 | 18.76 | 18.802 | 18.65 | 5475 |
| 1736789400 | 18.486 | -0.05 | -0.26 | 18.556 | 18.556 | 18.389 | 436 |
| 1736530200 | 18.534 | -0.33 | -1.73 | 18.67 | 18.964 | 17.909 | 1071 |
| 1736443800 | 18.861 | -0.02 | -0.08 | 18.89 | 19.61 | 18.498 | 9 |
| 1736357400 | 18.877 | -0.15 | -0.79 | 19.056 | 19.056 | 18.723 | 1018 |
| 1736271000 | 19.028 | -0.24 | -1.26 | 19.1 | 19.217 | 18.932 | 11423 |
| 1736184600 | 19.27 | 0.09 | 0.46 | 19.38 | 19.426 | 19.201 | 267 |
| 1735925400 | 19.181 | 0.02 | 0.09 | 19.232 | 19.232 | 19.048 | 6665 |
| 1735839000 | 19.164 | 0.1 | 0.50 | 19.184 | 19.33 | 19.095 | 4851 |
| 1735666200 | 19.068 | 0.11 | 0.60 | 19.068 | 19.081 | 19.032 | 31 |
| 1735579800 | 18.954 | -0.12 | -0.64 | 19.168 | 19.168 | 18.879 | 48 |
| 1735320600 | 19.076 | -0.04 | -0.21 | 19.192 | 20.0885 | 18.69 | 3969 |
| 1735061400 | 19.116 | 0.11 | 0.57 | 19.2 | 19.2 | 19.074 | 460 |
| 1734975000 | 19.008 | -0.16 | -0.83 | 19.226 | 19.226 | 18.924 | 3401 |
| 1734715800 | 19.167 | 0.19 | 1.01 | 18.824 | 19.259 | 18.78 | 3923 |
| 1734629400 | 18.975 | -0.69 | -3.51 | 18.992 | 19.036 | 18.903 | 7 |
| 1734543000 | 19.665 | -0.05 | -0.25 | 19.75 | 19.75 | 19.621 | 889 |
| 1734456600 | 19.714 | -0.14 | -0.69 | 19.658 | 19.769 | 18.909 | 3907 |
| 1734370200 | 19.851 | 0.02 | 0.08 | 19.808 | 19.894 | 19.733 | 192 |
| 1734111000 | 19.836 | -0.17 | -0.84 | 19.88 | 19.904 | 19.751 | 537 |
| 1734024600 | 20.004 | 0.13 | 0.63 | 19.9 | 20.1365 | 19.832 | 139 |
| 1733938200 | 19.879 | -0.12 | -0.60 | 19.978 | 20.0535 | 19.858 | 71 |
| 1733851800 | 19.998 | -0.15 | -0.77 | 20.14 | 20.1925 | 19.9875 | 4698 |
| 1733765400 | 20.1525 | 0 | 0.02 | 20.18 | 20.2325 | 20.1275 | 945 |
| 1733506200 | 20.1475 | 0.01 | 0.02 | 20.295 | 20.295 | 20.1425 | 3423 |
| 1733419800 | 20.1425 | -0.12 | -0.57 | 20.245 | 20.245 | 20.125 | 67 |
| 1733333400 | 20.2575 | -0.13 | -0.65 | 20.39 | 20.39 | 20.1875 | 16717 |
| 1733247000 | 20.39 | -0.05 | -0.24 | 20.49 | 20.49 | 20.2825 | 5189 |
| 1733160600 | 20.44 | -0.34 | -1.62 | 20.72 | 20.72 | 20.3625 | 19514 |
| 1732901400 | 20.7775 | 0 | 0.02 | 20.8 | 20.85 | 20.7425 | 1177 |
| 1732815000 | 20.7725 | -0.04 | -0.18 | 20.765 | 20.78 | 20.74 | 5 |
| 1732728600 | 20.81 | 0.27 | 1.34 | 20.645 | 20.86 | 20.6125 | 1170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
