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 (RWX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 27.79 27.79 27.79 27.79 201
12th Dec 2025 (Fri) 27.77 27.77 27.77 27.77 443
11th Dec 2025 (Thu) 27.80 27.80 27.74 27.68 702
10th Dec 2025 (Wed) 27.49 27.629 27.49 27.629 46
9th Dec 2025 (Tue) 27.49 27.51 27.48 27.40 1,234
8th Dec 2025 (Mon) 27.56 27.56 27.43 27.43 493
5th Dec 2025 (Fri) 27.71 27.71 27.68 27.67 432
4th Dec 2025 (Thu) 27.86 27.86 27.86 27.84 368
3rd Dec 2025 (Wed) 27.94 27.94 27.94 27.96 220
2nd Dec 2025 (Tue) 27.77 27.89 27.77 27.87 1,108
1st Dec 2025 (Mon) 27.84 27.84 27.83 27.82 1,110
28th Nov 2025 (Fri) 27.76 28.1613 27.76 28.1613 288
27th Nov 2025 (Thu) 27.76 28.09 27.76 28.09 199
26th Nov 2025 (Wed) 27.76 28.09 27.76 28.09 238
25th Nov 2025 (Tue) 27.76 27.82 27.76 27.83 523
24th Nov 2025 (Mon) 27.52 27.52 27.50 27.59 161
21st Nov 2025 (Fri) 27.33 27.50 27.33 27.52 259
20th Nov 2025 (Thu) 27.47 27.47 27.47 27.47 0
19th Nov 2025 (Wed) 27.47 27.47 27.47 27.47 19
18th Nov 2025 (Tue) 27.61 27.61 27.61 27.67 103
17th Nov 2025 (Mon) 27.94 28.00 27.94 27.85 19
14th Nov 2025 (Fri) 28.00 28.03 27.98 27.98 92
13th Nov 2025 (Thu) 28.16 28.16 28.07 28.02 16
12th Nov 2025 (Wed) 28.29 28.33 28.29 28.33 142
11th Nov 2025 (Tue) 28.29 28.29 28.29 28.36 419
10th Nov 2025 (Mon) 27.89 27.89 27.89 28.05 265
7th Nov 2025 (Fri) 27.94 28.12 27.94 28.12 400
6th Nov 2025 (Thu) 27.67 27.67 27.67 27.86 0
5th Nov 2025 (Wed) 27.56 27.56 27.55 27.66 216
4th Nov 2025 (Tue) 27.54 27.54 27.46 27.46 0
3rd Nov 2025 (Mon) 27.54 27.54 27.45 27.46 1,709
31st Oct 2025 (Fri) 28.02 28.02 27.5849 27.5849 256
30th Oct 2025 (Thu) 28.02 28.02 27.7449 27.7449 94
29th Oct 2025 (Wed) 28.02 28.02 27.90 27.86 264
28th Oct 2025 (Tue) 28.215 28.28 28.215 28.28 352
27th Oct 2025 (Mon) 28.215 28.27 28.215 28.26 1,070
24th Oct 2025 (Fri) 28.18 28.28 28.18 28.2351 224
23rd Oct 2025 (Thu) 28.31 28.37 28.31 28.35 361
22nd Oct 2025 (Wed) 27.75 28.1152 27.75 28.1152 0
21st Oct 2025 (Tue) 27.75 27.9348 27.75 27.9348 89
20th Oct 2025 (Mon) 27.75 27.99 27.75 27.99 69
17th Oct 2025 (Fri) 27.75 27.75 27.75 27.8684 1
16th Oct 2025 (Thu) 27.73 27.73 27.73 27.82 1,354
FTSE 100 Latest
Value9,751.31
Change102.28