Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr Dow Jones (0L1P) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Sep 2025 (Tue) 461.4593 461.4593 461.4593 461.4593 3,073
15th Sep 2025 (Mon) 461.4593 461.4593 461.4593 461.4593 729
12th Sep 2025 (Fri) 461.4593 461.4593 461.4593 461.4593 9,963
11th Sep 2025 (Thu) 424.71752 424.71752 424.71752 424.71752 2,385
10th Sep 2025 (Wed) 424.71752 424.71752 424.71752 424.71752 5,376
9th Sep 2025 (Tue) 424.71752 424.71752 424.71752 424.71752 8,245
8th Sep 2025 (Mon) 424.71752 424.71752 424.71752 424.71752 3,508
5th Sep 2025 (Fri) 424.71752 424.71752 424.71752 424.71752 4,333
4th Sep 2025 (Thu) 424.71752 424.71752 424.71752 424.71752 2,511
3rd Sep 2025 (Wed) 424.71752 424.71752 424.71752 424.71752 957
2nd Sep 2025 (Tue) 424.71752 424.71752 424.71752 424.71752 10,358
1st Sep 2025 (Mon) 424.71752 424.71752 424.71752 424.71752 0
29th Aug 2025 (Fri) 424.71752 424.71752 424.71752 424.71752 420
28th Aug 2025 (Thu) 424.71752 424.71752 424.71752 424.71752 2,829
27th Aug 2025 (Wed) 424.71752 424.71752 424.71752 424.71752 572
26th Aug 2025 (Tue) 424.71752 424.71752 424.71752 424.71752 561
25th Aug 2025 (Mon) 424.71752 424.71752 424.71752 424.71752 0
22nd Aug 2025 (Fri) 424.71752 424.71752 424.71752 424.71752 4,360
21st Aug 2025 (Thu) 424.71752 424.71752 424.71752 424.71752 480
20th Aug 2025 (Wed) 424.71752 424.71752 424.71752 424.71752 6,358
19th Aug 2025 (Tue) 424.71752 424.71752 424.71752 424.71752 1,749
18th Aug 2025 (Mon) 424.71752 424.71752 424.71752 424.71752 762
15th Aug 2025 (Fri) 424.71752 424.71752 424.71752 424.71752 2,196
14th Aug 2025 (Thu) 424.71752 424.71752 424.71752 424.71752 4,576
13th Aug 2025 (Wed) 424.71752 424.71752 424.71752 424.71752 4,785
12th Aug 2025 (Tue) 424.71752 424.71752 424.71752 424.71752 1,304
11th Aug 2025 (Mon) 424.71752 424.71752 424.71752 424.71752 1,300
8th Aug 2025 (Fri) 424.71752 424.71752 424.71752 424.71752 710
7th Aug 2025 (Thu) 424.71752 424.71752 424.71752 424.71752 334
6th Aug 2025 (Wed) 424.71752 424.71752 424.71752 424.71752 474
5th Aug 2025 (Tue) 424.71752 424.71752 424.71752 424.71752 2,729
4th Aug 2025 (Mon) 424.71752 424.71752 424.71752 424.71752 1,208
1st Aug 2025 (Fri) 424.71752 424.71752 424.71752 424.71752 4,039
31st Jul 2025 (Thu) 424.71752 424.71752 424.71752 424.71752 885
30th Jul 2025 (Wed) 424.71752 424.71752 424.71752 424.71752 983
29th Jul 2025 (Tue) 424.71752 424.71752 424.71752 424.71752 966
28th Jul 2025 (Mon) 424.71752 424.71752 424.71752 424.71752 2,970
25th Jul 2025 (Fri) 424.71752 424.71752 424.71752 424.71752 714
24th Jul 2025 (Thu) 424.71752 424.71752 424.71752 424.71752 1,842
23rd Jul 2025 (Wed) 424.71752 424.71752 424.71752 424.71752 1,236
22nd Jul 2025 (Tue) 424.71752 424.71752 424.71752 424.71752 321
21st Jul 2025 (Mon) 424.71752 424.71752 424.71752 424.71752 752
18th Jul 2025 (Fri) 424.71752 424.71752 424.71752 424.71752 1,707
17th Jul 2025 (Thu) 424.71752 424.71752 424.71752 424.71752 38
FTSE 100 Latest
Value9,208.37
Change12.71