State Street Global Advisors Australia Ltd Historical Data - SPY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Australia
ASX
State Street Global Advisors Australia Ltd (SPY)
State Street Global Advisors Australia Ltd (SPY) Historical

State Street Global Advisors Australia Ltd (SPY)

769.26

0.00

(0.00%)

Closed May 02 2:00AM

Delayed by 20 minutes

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
1714544100	775.27	-5.31	-0.68	774.77	776.56	774.77	321
1714457700	780.58	4.27	0.55	777.66	780.81	776.8	289
1714371300	776.31	-0.44	-0.06	779.29	779.29	774.64	577
1714112100	776.75	-2.18	-0.28	778.21	778.94	776.75	865
1713939300	778.93	5.02	0.65	780.7	781.35	777.69	1015
1713852900	773.91	0.82	0.11	773.59	774.81	772.9	458
1713766500	773.09	-0.75	-0.10	773.74	773.74	769.1	906
1713507300	773.84	-5.08	-0.65	776.83	777	772	940
1713420900	778.92	-7.46	-0.95	778.92	779.4	778	247
1713334500	786.38	1.48	0.19	787.13	788.07	785.69	463
1713248100	784.9	-5.82	-0.74	783.67	786.59	783.67	452
1713161700	790.72	-3.73	-0.47	791.02	791.87	789.7	384
1712902500	794.45	5.74	0.73	792.13	794.71	792.13	536
1712816100	788.71	3.71	0.47	788.45	790.06	788.45	175
1712729700	785	-0.83	-0.11	784.4	785.5	784	350
1712643300	785.83	4.03	0.52	786.05	786.37	784.46	274
1712553300	781.8	0	0.00	781.8	781.8	781.8	0
1712294100	781.8	-9.93	-1.25	780.29	782.42	778.37	2995
1712207700	791.73	-3.44	-0.43	792.38	793.27	791.2	604
1712121300	795.17	-8.43	-1.05	800	800	794.72	1468
1712034900	803.6	3.08	0.38	805	805.16	802.86	1611
1711602900	800.52	2.67	0.33	801.2	802.71	800	234
1711516500	797.85	1.31	0.16	796.16	798.76	795.8	265
1711430100	796.54	-1.59	-0.20	796.5	796.9	794.9	636
1711343700	798.13	-2.53	-0.32	800.11	800.66	796.91	734
1711084500	800.66	11.12	1.41	795.21	801	795.21	380
1710998100	789.54	0.22	0.03	790.78	792.45	788.6	737
1710911700	789.32	4.01	0.51	788.78	790.54	788.02	415
1710825300	785.31	6.43	0.83	781.15	785.35	781.15	545
1710738900	778.88	-5.11	-0.65	778.58	778.88	777.64	516
1710479700	783.99	2.99	0.38	779.74	784.5	779.06	4597
1710393300	781	-0.55	-0.07	780.39	781.53	779.64	1852
1710306900	781.55	6.1	0.79	782.81	783.07	780.91	351
1710220500	775.45	2.9	0.38	774.9	775.47	774.51	248
1710134100	772.55	-5.06	-0.65	772.1	774	771.94	862
1709874900	777.61	4.82	0.62	778.12	778.52	776.94	261
1709788500	772.79	-6.58	-0.84	778.07	778.07	772.49	460
1709702100	779.37	-7.67	-0.97	790	790	779.22	343
1709615700	787.04	0.89	0.11	786.68	787.04	785.88	463
1709529300	786.15	3.4	0.43	785.33	786.33	784.83	481
1709270100	782.75	5.45	0.70	782.47	783	781.61	434
1709183700	777.3	-0.42	-0.05	778.45	779.41	776.86	464
1709097300	777.72	4.37	0.57	775.27	777.82	774	263
1709010900	773.35	-0.24	-0.03	774.13	774.5	772.62	408
1708924500	773.59	0.59	0.08	773.43	774	773.15	677
1708665300	773	8.69	1.14	773.11	774.41	772.55	206
1708578900	764.31	8.88	1.18	761.92	765.02	761.92	1020
1708492500	755.43	-7.04	-0.92	758.54	758.67	754.68	843
1708406100	762.47	-1.83	-0.24	765.02	765.02	762.45	450
1708319700	764.3	-6.17	-0.80	768.17	769.72	764	736
1708060500	770.47	0.74	0.10	770.24	771.06	769.5	593
1707974100	769.73	5.02	0.66	768.54	769.89	767.63	184
1707887700	764.71	-3.35	-0.44	766.37	766.43	764.71	1120
1707801300	768.06	-0.69	-0.09	766.71	768.06	766.01	341
1707714900	768.75	0.93	0.12	768.09	769.1	767.77	431
1707455700	767.82	4.48	0.59	766.91	768	766.9	325
1707369300	763.34	6.59	0.87	763.81	764.51	762.94	159
1707282900	756.75	-0.28	-0.04	757.17	757.46	756.13	1040
1707196500	757.03	-0.81	-0.11	760.01	760.34	756.95	552
1707110100	757.84	11.74	1.57	758.95	760.97	757.61	269
1706850900	746.1	6.15	0.83	748.22	748.94	745.89	341

State Street Global Advi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions