SPDR Dow Jones Industrial Average ETF Trust (0L1P.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:22PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 0.00 | 0.00 | 381.22 | 381.22 | 2,800 |
| 01 May 2024 | 378.74 | 379.39 | 378.27 | 379.39 | 379.39 | 257 |
| 30 Apr 2024 | 382.48 | 382.48 | 379.68 | 379.68 | 379.68 | 1,231 |
| 29 Apr 2024 | 383.09 | 383.80 | 383.09 | 383.80 | 383.80 | 1,059 |
| 26 Apr 2024 | 380.69 | 382.93 | 380.66 | 382.93 | 382.93 | 1,017 |
| 25 Apr 2024 | 379.62 | 380.49 | 377.62 | 380.49 | 380.49 | 12,768 |
| 24 Apr 2024 | 385.00 | 385.00 | 383.38 | 384.05 | 384.05 | 146 |
| 23 Apr 2024 | 383.70 | 385.30 | 383.60 | 385.30 | 385.30 | 1,545 |
| 22 Apr 2024 | 381.18 | 384.16 | 379.97 | 384.01 | 384.01 | 1,490 |
| 19 Apr 2024 | 376.00 | 380.82 | 374.00 | 380.81 | 380.81 | 53,739 |
| 19 Apr 2024 | 0.19769 Dividend | |||||
| 18 Apr 2024 | 379.11 | 380.78 | 376.99 | 377.34 | 377.14 | 8,188 |
| 17 Apr 2024 | 379.26 | 380.12 | 376.22 | 378.45 | 378.25 | 13,426 |
| 16 Apr 2024 | 376.65 | 379.73 | 376.65 | 379.40 | 379.20 | 615 |
| 15 Apr 2024 | 381.32 | 383.69 | 377.56 | 378.00 | 377.80 | 6,641 |
| 12 Apr 2024 | 382.31 | 382.49 | 378.93 | 379.60 | 379.40 | 229 |
| 11 Apr 2024 | 383.79 | 385.69 | 382.46 | 385.48 | 385.28 | 3,771 |
| 10 Apr 2024 | 384.91 | 385.68 | 383.11 | 383.89 | 383.69 | 6,001 |
| 09 Apr 2024 | 389.74 | 389.75 | 385.92 | 387.61 | 387.40 | 10,595 |
| 08 Apr 2024 | 389.05 | 389.97 | 388.65 | 389.06 | 388.85 | 4,029 |
| 05 Apr 2024 | 386.35 | 390.10 | 386.14 | 389.69 | 389.49 | 11,639 |
| 04 Apr 2024 | 394.00 | 394.02 | 391.20 | 391.20 | 391.00 | 3,651 |
| 03 Apr 2024 | 391.65 | 392.48 | 391.65 | 392.05 | 391.85 | 2,374 |
| 02 Apr 2024 | 391.97 | 391.97 | 390.56 | 390.88 | 390.68 | 1,827 |
| 28 Mar 2024 | 397.99 | 398.27 | 397.21 | 398.27 | 398.06 | 909 |
| 27 Mar 2024 | 393.93 | 395.96 | 393.93 | 395.63 | 395.42 | 8,654 |
| 26 Mar 2024 | 393.68 | 393.98 | 392.98 | 393.80 | 393.59 | 3,632 |
| 25 Mar 2024 | 394.07 | 394.07 | 393.02 | 393.31 | 393.10 | 3,482 |
| 22 Mar 2024 | 397.75 | 397.75 | 395.26 | 395.26 | 395.05 | 5,325 |
| 21 Mar 2024 | 396.33 | 398.42 | 395.91 | 398.10 | 397.89 | 2,950 |
| 20 Mar 2024 | 390.16 | 394.57 | 390.16 | 394.57 | 394.36 | 7,500 |
| 19 Mar 2024 | 388.19 | 390.85 | 387.67 | 390.16 | 389.96 | 1,189 |
| 18 Mar 2024 | 388.35 | 388.84 | 387.79 | 387.80 | 387.59 | 2,876 |
| 15 Mar 2024 | 388.55 | 388.73 | 386.18 | 387.14 | 386.93 | 9,724 |
| 15 Mar 2024 | 0.93314 Dividend | |||||
| 14 Mar 2024 | 392.32 | 392.35 | 388.36 | 388.36 | 387.22 | 14,755 |
| 13 Mar 2024 | 391.46 | 392.68 | 391.46 | 391.54 | 390.39 | 5,229 |
| 12 Mar 2024 | 388.92 | 391.22 | 387.99 | 391.15 | 390.01 | 12,448 |
| 11 Mar 2024 | 387.03 | 388.14 | 385.61 | 387.96 | 386.83 | 5,047 |
| 08 Mar 2024 | 389.15 | 390.20 | 388.11 | 388.45 | 387.31 | 4,182 |
| 07 Mar 2024 | 386.50 | 389.70 | 386.50 | 389.13 | 387.99 | 11,770 |
| 06 Mar 2024 | 388.33 | 389.05 | 386.98 | 386.98 | 385.85 | 11,188 |
| 05 Mar 2024 | 389.50 | 389.50 | 386.33 | 386.33 | 385.20 | 13,157 |
| 04 Mar 2024 | 389.75 | 390.76 | 389.58 | 390.49 | 389.35 | 4,606 |
| 01 Mar 2024 | 390.37 | 391.36 | 388.93 | 391.36 | 390.22 | 8,482 |
| 29 Feb 2024 | 389.00 | 390.87 | 388.85 | 389.58 | 388.44 | 3,326 |
| 28 Feb 2024 | 387.96 | 389.54 | 387.65 | 389.54 | 388.40 | 4,590 |
| 27 Feb 2024 | 390.40 | 390.40 | 388.75 | 389.01 | 387.87 | 4,439 |
| 26 Feb 2024 | 391.41 | 392.32 | 390.88 | 391.26 | 390.12 | 4,677 |
| 23 Feb 2024 | 391.81 | 392.52 | 391.61 | 392.32 | 391.17 | 2,519 |
| 22 Feb 2024 | 388.37 | 390.69 | 388.00 | 390.69 | 389.55 | 7,076 |
| 21 Feb 2024 | 385.00 | 385.26 | 384.18 | 384.55 | 383.43 | 1,579 |
| 20 Feb 2024 | 385.52 | 386.37 | 384.78 | 384.78 | 383.65 | 3,162 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 387.13 | 387.76 | 385.94 | 387.00 | 385.87 | 7,193 |
| 16 Feb 2024 | 0.61185 Dividend | |||||
| 15 Feb 2024 | 385.20 | 387.38 | 385.00 | 387.11 | 385.37 | 2,268 |
| 14 Feb 2024 | 383.86 | 384.28 | 382.64 | 383.13 | 381.41 | 6,082 |
| 13 Feb 2024 | 385.14 | 385.14 | 381.59 | 381.59 | 379.87 | 7,634 |
| 12 Feb 2024 | 386.58 | 389.27 | 386.47 | 388.85 | 387.10 | 3,718 |
| 09 Feb 2024 | 387.24 | 387.44 | 385.95 | 386.77 | 385.03 | 10,615 |
| 08 Feb 2024 | 387.34 | 387.41 | 385.64 | 386.69 | 384.95 | 10,722 |
| 07 Feb 2024 | 385.33 | 387.17 | 385.33 | 387.05 | 385.31 | 3,896 |
| 06 Feb 2024 | 383.73 | 385.31 | 383.67 | 384.77 | 383.04 | 1,979 |
| 05 Feb 2024 | 386.16 | 386.16 | 382.39 | 384.06 | 382.33 | 1,742 |
| 02 Feb 2024 | 385.23 | 386.22 | 383.67 | 386.18 | 384.44 | 1,681 |
| 01 Feb 2024 | 382.01 | 384.06 | 381.45 | 384.06 | 382.33 | 3,988 |
| 31 Jan 2024 | 385.19 | 385.77 | 383.81 | 383.81 | 382.08 | 2,240 |
| 30 Jan 2024 | 382.82 | 384.17 | 382.69 | 384.14 | 382.41 | 9,171 |
| 29 Jan 2024 | 381.07 | 381.48 | 380.75 | 381.00 | 379.28 | 1,932 |
| 26 Jan 2024 | 380.05 | 382.03 | 380.04 | 380.58 | 378.86 | 2,215 |
| 25 Jan 2024 | 379.08 | 380.15 | 378.06 | 378.59 | 376.88 | 5,658 |
| 24 Jan 2024 | 379.51 | 380.54 | 379.14 | 379.32 | 377.61 | 61,194 |
| 23 Jan 2024 | 379.44 | 379.44 | 378.10 | 378.63 | 376.93 | 4,417 |
| 22 Jan 2024 | 379.40 | 380.96 | 379.17 | 379.17 | 377.46 | 1,262 |
| 19 Jan 2024 | 375.97 | 378.64 | 374.65 | 378.64 | 376.93 | 3,113 |
| 19 Jan 2024 | 0.21275 Dividend | |||||
| 18 Jan 2024 | 372.27 | 372.95 | 371.56 | 372.30 | 370.41 | 2,174 |
| 17 Jan 2024 | 371.77 | 373.57 | 371.59 | 371.80 | 369.91 | 5,014 |
| 16 Jan 2024 | 374.25 | 375.32 | 372.25 | 372.25 | 370.36 | 4,467 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 377.49 | 377.75 | 375.04 | 375.21 | 373.31 | 7,232 |
| 11 Jan 2024 | 377.80 | 378.00 | 374.53 | 376.53 | 374.62 | 8,984 |
| 10 Jan 2024 | 375.55 | 376.42 | 375.38 | 375.73 | 373.82 | 781 |
| 09 Jan 2024 | 374.79 | 375.43 | 373.87 | 374.70 | 372.81 | 2,619 |
| 08 Jan 2024 | 373.43 | 375.02 | 372.52 | 375.02 | 373.12 | 8,211 |
| 05 Jan 2024 | 374.43 | 375.81 | 373.68 | 374.76 | 372.86 | 49,017 |
| 04 Jan 2024 | 374.70 | 376.41 | 374.70 | 375.54 | 373.64 | 2,516 |
| 03 Jan 2024 | 377.00 | 377.00 | 373.99 | 375.37 | 373.47 | 8,333 |
| 02 Jan 2024 | 374.83 | 377.76 | 374.83 | 376.87 | 374.96 | 3,481 |
| 29 Dec 2023 | 377.03 | 377.36 | 375.43 | 376.15 | 374.24 | 5,474 |
| 28 Dec 2023 | 376.58 | 377.36 | 376.58 | 377.19 | 375.28 | 1,117 |
| 27 Dec 2023 | 375.13 | 376.52 | 375.13 | 375.67 | 373.77 | 2,367 |
| 22 Dec 2023 | 373.65 | 375.22 | 373.54 | 374.26 | 372.36 | 1,217 |
| 21 Dec 2023 | 371.62 | 373.76 | 371.62 | 372.29 | 370.40 | 2,006 |
| 20 Dec 2023 | 375.37 | 376.33 | 374.57 | 375.67 | 373.77 | 3,234 |
| 19 Dec 2023 | 373.21 | 375.16 | 373.21 | 375.14 | 373.24 | 1,347 |
| 18 Dec 2023 | 373.28 | 373.72 | 372.95 | 373.23 | 371.34 | 1,314 |
| 15 Dec 2023 | 371.84 | 372.74 | 371.48 | 371.64 | 369.76 | 1,728 |
| 15 Dec 2023 | 0.83309 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.