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
24th Oct 2025 (Fri) 461.4593 461.4593 461.4593 461.4593 224
23rd Oct 2025 (Thu) 461.4593 461.4593 461.4593 461.4593 1,332
22nd Oct 2025 (Wed) 461.4593 461.4593 461.4593 461.4593 347
21st Oct 2025 (Tue) 461.4593 461.4593 461.4593 461.4593 16,166
20th Oct 2025 (Mon) 461.4593 461.4593 461.4593 461.4593 755
17th Oct 2025 (Fri) 461.4593 461.4593 461.4593 461.4593 1,681
16th Oct 2025 (Thu) 461.4593 461.4593 461.4593 461.4593 311
15th Oct 2025 (Wed) 461.4593 461.4593 461.4593 461.4593 56,280
14th Oct 2025 (Tue) 461.4593 461.4593 461.4593 461.4593 97
13th Oct 2025 (Mon) 461.4593 461.4593 461.4593 461.4593 380
10th Oct 2025 (Fri) 461.4593 461.4593 461.4593 461.4593 145
9th Oct 2025 (Thu) 461.4593 461.4593 461.4593 461.4593 235
8th Oct 2025 (Wed) 461.4593 461.4593 461.4593 461.4593 1,016
7th Oct 2025 (Tue) 461.4593 461.4593 461.4593 461.4593 318
6th Oct 2025 (Mon) 461.4593 461.4593 461.4593 461.4593 633
3rd Oct 2025 (Fri) 461.4593 461.4593 461.4593 461.4593 591
2nd Oct 2025 (Thu) 461.4593 461.4593 461.4593 461.4593 124
1st Oct 2025 (Wed) 461.4593 461.4593 461.4593 461.4593 276
30th Sep 2025 (Tue) 461.4593 461.4593 461.4593 461.4593 110
29th Sep 2025 (Mon) 461.4593 461.4593 461.4593 461.4593 187
26th Sep 2025 (Fri) 461.4593 461.4593 461.4593 461.4593 19
25th Sep 2025 (Thu) 461.4593 461.4593 461.4593 461.4593 92
24th Sep 2025 (Wed) 461.4593 461.4593 461.4593 461.4593 135
23rd Sep 2025 (Tue) 461.4593 461.4593 461.4593 461.4593 285
22nd Sep 2025 (Mon) 461.4593 461.4593 461.4593 461.4593 1,876
19th Sep 2025 (Fri) 461.4593 461.4593 461.4593 461.4593 1,317
18th Sep 2025 (Thu) 461.4593 461.4593 461.4593 461.4593 9,889
17th Sep 2025 (Wed) 461.4593 461.4593 461.4593 461.4593 966
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
FTSE 100 Latest
Value9,645.62
Change67.05