Spdr � Indust (NDUS)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1721838600 | 308.27499 | -3.08 | -0.99 | 308.39999 | 308.675 | 308.02499 | 2 |
| 1721752200 | 311.35 | 0.93 | 0.30 | 310.6 | 311.7 | 310.2 | 5 |
| 1721665800 | 310.425 | 3.75 | 1.22 | 311.05 | 311.175 | 310.425 | 14 |
| 1721406600 | 306.675 | -2.33 | -0.75 | 308.39999 | 308.52499 | 306.675 | 35 |
| 1721320200 | 309 | -2.98 | -0.95 | 310.95 | 315.075 | 309 | 259 |
| 1721233800 | 311.975 | -3.85 | -1.22 | 311.89999 | 312.27499 | 311.625 | 83 |
| 1721147400 | 315.825 | 1.1 | 0.35 | 315.825 | 315.825 | 315.825 | 0 |
| 1721061000 | 314.725 | -3.38 | -1.06 | 314.725 | 314.725 | 314.725 | 1 |
| 1720801800 | 318.1 | 4.55 | 1.45 | 316.7 | 318.575 | 315.02499 | 26 |
| 1720715400 | 313.55 | 1.7 | 0.55 | 312.85 | 314.25 | 312.7 | 22 |
| 1720629000 | 311.85 | 3.98 | 1.29 | 311.85 | 311.85 | 311.85 | 0 |
| 1720542600 | 307.875 | -4.75 | -1.52 | 308.8 | 309.05 | 307.375 | 176 |
| 1720456200 | 312.625 | 0.82 | 0.26 | 312.625 | 312.625 | 312.625 | 0 |
| 1720197000 | 311.8 | -1.55 | -0.49 | 311.8 | 311.8 | 311.8 | 1 |
| 1720110600 | 313.35 | 0.8 | 0.26 | 313.35 | 313.35 | 313.35 | 0 |
| 1720024200 | 312.55 | 5.03 | 1.63 | 312.55 | 312.55 | 312.55 | 0 |
| 1719937800 | 307.52499 | -1.55 | -0.50 | 307.52499 | 307.52499 | 307.52499 | 0 |
| 1719851400 | 309.075 | 1.85 | 0.60 | 309.35 | 309.475 | 308.375 | 42 |
| 1719592200 | 307.225 | -1.55 | -0.50 | 309.1 | 309.14999 | 306.5 | 420 |
| 1719505800 | 308.77499 | 0.13 | 0.04 | 308.77499 | 308.77499 | 308.77499 | 0 |
| 1719419400 | 308.64999 | -1.15 | -0.37 | 308.25 | 309.225 | 307.125 | 166 |
| 1719333000 | 309.8 | -5.08 | -1.61 | 309.5 | 310.14999 | 308.39999 | 321 |
| 1719246600 | 314.875 | 3.55 | 1.14 | 311.2 | 315.1 | 310.95 | 497 |
| 1718987400 | 311.325 | -3.53 | -1.12 | 311.325 | 311.325 | 311.325 | 0 |
| 1718901000 | 314.85 | 2.88 | 0.92 | 314.05 | 314.975 | 314.05 | 682 |
| 1718814600 | 311.975 | -0.92 | -0.30 | 311.975 | 311.975 | 311.975 | 0 |
| 1718728200 | 312.89999 | 2.85 | 0.92 | 311.6 | 312.95 | 311.6 | 10 |
| 1718641800 | 310.05 | 1.48 | 0.48 | 308.55 | 310.075 | 307.825 | 4019 |
| 1718382600 | 308.575 | -6.63 | -2.10 | 315.35 | 315.35 | 307.375 | 132 |
| 1718296200 | 315.2 | -6.7 | -2.08 | 320.8 | 323.45 | 314.825 | 52 |
| 1718209800 | 321.89999 | 6.72 | 2.13 | 321.89999 | 321.89999 | 321.89999 | 0 |
| 1718123400 | 315.175 | -2.25 | -0.71 | 315.5 | 316.05 | 313.8 | 92 |
| 1718037000 | 317.425 | -0.9 | -0.28 | 320.05 | 320.52499 | 311.5 | 102 |
| 1717777800 | 318.325 | -2.32 | -0.73 | 318.39999 | 319.375 | 317.95 | 177 |
| 1717691400 | 320.64999 | 0.85 | 0.27 | 322.75 | 325.89999 | 320.125 | 537 |
| 1717605000 | 319.8 | 3.15 | 0.99 | 320.35 | 320.35 | 319.77499 | 22 |
| 1717518600 | 316.64999 | -2.6 | -0.81 | 317.8 | 321.675 | 316.39999 | 49 |
| 1717432200 | 319.25 | 1.15 | 0.36 | 319.25 | 319.25 | 319.25 | 34 |
| 1717173000 | 318.1 | 0.18 | 0.06 | 317.89999 | 318.1 | 317.55 | 1085 |
| 1717086600 | 317.925 | 1.28 | 0.40 | 317.925 | 317.925 | 317.925 | 0 |
| 1717000200 | 316.64999 | -4.15 | -1.29 | 316.8 | 318.05 | 316.64999 | 353 |
| 1716913800 | 320.8 | -0.05 | -0.02 | 323.14999 | 323.3 | 319.64999 | 93 |
| 1716568200 | 320.85 | 0.33 | 0.10 | 320.85 | 320.85 | 320.85 | 1174 |
| 1716481800 | 320.52499 | 2.67 | 0.84 | 320.52499 | 320.52499 | 320.52499 | 0 |
| 1716395400 | 317.85 | 0.2 | 0.06 | 318.55 | 318.89999 | 317.625 | 41 |
| 1716309000 | 317.64999 | -0.48 | -0.15 | 316.75 | 317.825 | 316.35 | 103 |
| 1716222600 | 318.125 | 2.55 | 0.81 | 318.3 | 318.3 | 317.8 | 19 |
| 1715963400 | 315.575 | -2.5 | -0.79 | 315.575 | 315.575 | 315.575 | 0 |
| 1715877000 | 318.075 | -3.25 | -1.01 | 318.075 | 318.075 | 318.075 | 0 |
| 1715790600 | 321.325 | 4.18 | 1.32 | 320.45 | 321.85 | 320.1 | 39 |
| 1715704200 | 317.14999 | 0.4 | 0.13 | 317.14999 | 317.14999 | 317.14999 | 0 |
| 1715617800 | 316.75 | -1.68 | -0.53 | 316.8 | 317 | 316.3 | 19 |
| 1715358600 | 318.425 | 2.35 | 0.74 | 318.425 | 318.425 | 318.425 | 0 |
| 1715272200 | 316.075 | 2.6 | 0.83 | 315.7 | 316.64999 | 315.125 | 212 |
| 1715185800 | 313.475 | 3.15 | 1.02 | 313.45 | 313.8 | 312.89999 | 290 |
| 1715099400 | 310.325 | 5.57 | 1.83 | 310.325 | 310.325 | 310.325 | 20 |
| 1714753800 | 304.75 | 3.35 | 1.11 | 302.25 | 306.425 | 302.1 | 33 |
| 1714667400 | 301.39999 | -0.2 | -0.07 | 302 | 302.02499 | 300.725 | 93 |
| 1714581000 | 301.6 | -0.88 | -0.29 | 301.6 | 301.6 | 301.6 | 0 |
| 1714494600 | 302.475 | -1.48 | -0.49 | 303.8 | 303.925 | 301.375 | 261 |
| 1714408200 | 303.95 | -0.15 | -0.05 | 303.95 | 303.95 | 303.95 | 1000 |
| 1714149000 | 304.1 | 5.83 | 1.95 | 303.75 | 304.39999 | 302.875 | 508 |
| 1714062600 | 298.27499 | -3.78 | -1.25 | 297.6 | 298.35 | 297.6 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
