SPDR Dow Jones Industrial Average ETF Trust (SGX:D07)
Singapore · Delayed Price · Currency is SGD · Price in USD 468.00
0.00 (0.00%)
At close: Oct 28, 2025
SGX:D07 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 477.05 | 477.05 | 477.05 | 477.05 | 477.05 | 0.11% | - |
| Oct 28, 2025 | 476.51 | 476.51 | 476.51 | 476.51 | 476.51 | 0.13% | - |
| Oct 27, 2025 | 475.91 | 475.91 | 475.91 | 475.91 | 475.91 | 1.53% | - |
| Oct 24, 2025 | 468.00 | 468.00 | 468.00 | 468.73 | 468.73 | 0.52% | 3 |
| Oct 23, 2025 | 466.30 | 466.30 | 466.30 | 466.30 | 466.30 | -0.84% | - |
| Oct 22, 2025 | 470.25 | 470.25 | 470.25 | 470.25 | 470.25 | 0.64% | - |
| Oct 21, 2025 | 467.27 | 467.27 | 467.27 | 467.27 | 467.27 | 2.37% | - |
| Oct 17, 2025 | 456.47 | 456.47 | 456.47 | 456.47 | 456.47 | -1.77% | - |
| Oct 16, 2025 | 464.70 | 464.70 | 464.70 | 464.70 | 464.70 | -0.13% | - |
| Oct 15, 2025 | 465.31 | 465.31 | 465.31 | 465.31 | 465.31 | 1.24% | - |
| Oct 14, 2025 | 459.60 | 459.60 | 459.60 | 459.63 | 459.63 | -0.26% | 10 |
| Oct 13, 2025 | 461.15 | 461.29 | 460.88 | 460.81 | 460.81 | -0.93% | 37 |
| Oct 10, 2025 | 465.13 | 465.13 | 465.13 | 465.13 | 465.13 | -0.40% | - |
| Oct 9, 2025 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | -0.11% | - |
| Oct 8, 2025 | 467.51 | 467.51 | 467.51 | 467.51 | 467.51 | -0.10% | - |
| Oct 7, 2025 | 471.00 | 471.00 | 468.00 | 468.00 | 468.00 | -0.20% | 7 |
| Oct 6, 2025 | 468.95 | 468.95 | 468.95 | 468.95 | 468.95 | 0.38% | - |
| Oct 3, 2025 | 466.00 | 466.00 | 466.00 | 467.17 | 467.17 | 0.59% | 100 |
| Oct 2, 2025 | 464.45 | 464.45 | 464.45 | 464.45 | 464.45 | 0.47% | - |
| Oct 1, 2025 | 464.21 | 464.21 | 462.80 | 462.29 | 462.29 | -0.23% | 6 |
| Sep 30, 2025 | 463.36 | 463.36 | 463.36 | 463.36 | 463.36 | -0.31% | - |
| Sep 29, 2025 | 464.78 | 464.78 | 464.78 | 464.78 | 464.78 | 0.80% | - |
| Sep 26, 2025 | 461.09 | 461.09 | 461.09 | 461.09 | 461.09 | -0.18% | - |
| Sep 25, 2025 | 461.91 | 461.91 | 461.91 | 461.91 | 461.91 | -0.38% | - |
| Sep 24, 2025 | 462.79 | 462.79 | 462.79 | 463.65 | 463.65 | -0.25% | 100 |
| Sep 23, 2025 | 464.80 | 464.80 | 464.80 | 464.80 | 464.80 | 0.50% | - |
| Sep 22, 2025 | 462.49 | 462.49 | 462.49 | 462.49 | 462.49 | 0.05% | - |
| Sep 19, 2025 | 462.26 | 462.26 | 462.26 | 462.26 | 462.26 | -0.65% | - |
| Sep 18, 2025 | 465.29 | 465.29 | 465.29 | 465.29 | 465.29 | 1.23% | - |
| Sep 17, 2025 | 458.31 | 458.31 | 458.31 | 459.63 | 458.31 | -0.33% | - |
| Sep 16, 2025 | 462.13 | 462.13 | 462.13 | 461.17 | 459.85 | -0.02% | 3 |
| Sep 15, 2025 | 459.13 | 459.13 | 459.13 | 461.28 | 459.96 | -0.18% | 10 |
| Sep 12, 2025 | 460.81 | 460.81 | 460.81 | 462.13 | 460.81 | 1.01% | - |
| Sep 11, 2025 | 459.00 | 459.00 | 458.19 | 457.52 | 456.21 | -0.05% | 17 |
| Sep 10, 2025 | 456.92 | 456.92 | 456.92 | 457.77 | 456.46 | 0.21% | 3 |
| Sep 9, 2025 | 455.50 | 455.50 | 455.50 | 456.81 | 455.50 | 0.08% | - |
| Sep 8, 2025 | 455.13 | 455.13 | 455.13 | 456.44 | 455.13 | -0.31% | - |
| Sep 5, 2025 | 456.57 | 456.57 | 456.57 | 457.88 | 456.57 | 0.94% | - |
| Sep 4, 2025 | 452.31 | 452.31 | 452.31 | 453.61 | 452.31 | -0.08% | - |
| Sep 3, 2025 | 452.67 | 452.67 | 452.67 | 453.97 | 452.67 | -0.21% | - |
| Sep 2, 2025 | 453.63 | 453.63 | 453.63 | 454.93 | 453.63 | -0.54% | - |
| Sep 1, 2025 | 456.33 | 459.50 | 456.33 | 457.39 | 456.08 | 0.28% | 300 |
| Aug 29, 2025 | 454.80 | 454.80 | 454.80 | 456.11 | 454.80 | -0.35% | - |
| Aug 28, 2025 | 456.39 | 456.39 | 456.39 | 457.70 | 456.39 | 0.57% | - |
| Aug 27, 2025 | 453.82 | 453.82 | 453.82 | 455.12 | 453.82 | 0.45% | - |
| Aug 26, 2025 | 451.76 | 451.76 | 451.76 | 453.06 | 451.76 | -0.76% | - |
| Aug 25, 2025 | 455.24 | 455.24 | 455.24 | 456.55 | 455.24 | 1.48% | - |
| Aug 22, 2025 | 448.60 | 448.60 | 448.60 | 449.89 | 448.60 | 0.18% | - |
| Aug 21, 2025 | 447.77 | 447.77 | 447.77 | 449.06 | 447.77 | 0.03% | - |
| Aug 20, 2025 | 449.76 | 449.90 | 449.76 | 448.92 | 447.63 | -0.19% | 2 |