State Street SPDR Dow Jones Industrial Average ETF Trust (SGX:D07)
Singapore · Delayed Price · Currency is SGD · Price in USD 456.52
+6.06 (1.35%)
Last updated: Mar 31, 2026, 1:55 PM SGT
SGX:D07 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 466.23 | 466.23 | 466.23 | 466.23 | 466.23 | 2.13% | - |
| Mar 31, 2026 | 455.51 | 455.51 | 455.51 | 456.52 | 456.52 | 0.53% | 10 |
| Mar 30, 2026 | 455.00 | 455.00 | 450.46 | 454.12 | 454.12 | -1.63% | 68 |
| Mar 27, 2026 | 461.13 | 461.65 | 461.13 | 461.65 | 461.65 | -0.09% | 20 |
| Mar 26, 2026 | 464.62 | 464.62 | 464.19 | 462.08 | 462.08 | -0.89% | 12 |
| Mar 25, 2026 | 466.23 | 466.23 | 466.23 | 466.23 | 466.23 | 0.93% | - |
| Mar 24, 2026 | 461.93 | 461.93 | 461.93 | 461.93 | 461.93 | 1.64% | - |
| Mar 23, 2026 | 458.37 | 458.37 | 455.04 | 454.46 | 454.46 | -1.50% | 42 |
| Mar 20, 2026 | 464.00 | 464.00 | 464.00 | 461.37 | 461.37 | -0.21% | 3 |
| Mar 19, 2026 | 467.00 | 467.00 | 463.63 | 462.35 | 462.35 | -2.56% | 50 |
| Mar 18, 2026 | 472.01 | 475.62 | 472.01 | 474.48 | 473.49 | 1.05% | 35 |
| Mar 17, 2026 | 469.55 | 469.55 | 469.55 | 469.55 | 468.57 | 0.28% | - |
| Mar 16, 2026 | 468.23 | 468.23 | 468.23 | 468.23 | 467.25 | 0.12% | - |
| Mar 13, 2026 | 470.25 | 470.25 | 467.69 | 467.65 | 466.67 | -1.09% | 11 |
| Mar 12, 2026 | 480.00 | 480.00 | 469.25 | 472.79 | 471.80 | -0.97% | 15 |
| Mar 11, 2026 | 477.42 | 477.42 | 477.42 | 477.42 | 476.42 | -0.56% | - |
| Mar 10, 2026 | 477.00 | 477.00 | 477.00 | 480.13 | 479.12 | 2.37% | 4 |
| Mar 9, 2026 | 468.89 | 469.46 | 466.57 | 469.01 | 468.03 | -2.58% | 37 |
| Mar 6, 2026 | 482.82 | 485.00 | 482.82 | 481.42 | 480.41 | -0.98% | 21 |
| Mar 5, 2026 | 486.20 | 486.20 | 486.20 | 486.20 | 485.18 | 0.32% | - |
| Mar 4, 2026 | 483.90 | 483.90 | 483.90 | 484.67 | 483.65 | 0.16% | 50 |
| Mar 3, 2026 | 486.60 | 486.60 | 483.40 | 483.90 | 482.89 | 0.04% | 201 |
| Mar 2, 2026 | 487.49 | 487.49 | 487.49 | 483.72 | 482.71 | -1.98% | 6 |
| Feb 27, 2026 | 493.51 | 493.51 | 493.51 | 493.51 | 492.48 | -0.16% | - |
| Feb 26, 2026 | 494.29 | 494.29 | 494.29 | 494.29 | 493.25 | 0.29% | - |
| Feb 25, 2026 | 492.00 | 492.00 | 492.00 | 492.88 | 491.85 | 0.88% | 20 |
| Feb 24, 2026 | 488.58 | 488.58 | 488.58 | 488.58 | 487.56 | -1.21% | - |
| Feb 23, 2026 | 496.27 | 496.27 | 496.27 | 494.55 | 493.51 | -0.16% | 5 |
| Feb 20, 2026 | 495.32 | 495.32 | 495.32 | 495.32 | 494.28 | -0.44% | - |
| Feb 19, 2026 | 497.00 | 497.00 | 497.00 | 497.51 | 496.47 | 0.18% | 1 |
| Feb 16, 2026 | 496.63 | 496.63 | 496.63 | 496.63 | 494.98 | 0.28% | - |
| Feb 13, 2026 | 503.50 | 503.50 | 494.33 | 495.23 | 493.58 | -1.74% | 48 |
| Feb 12, 2026 | 503.98 | 503.98 | 503.98 | 503.98 | 502.30 | 0.08% | - |
| Feb 11, 2026 | 503.58 | 503.58 | 503.58 | 503.58 | 501.90 | 0.26% | - |
| Feb 10, 2026 | 502.28 | 502.28 | 502.28 | 502.28 | 500.61 | 0.03% | - |
| Feb 9, 2026 | 489.65 | 503.84 | 489.65 | 502.13 | 500.46 | 2.55% | 12 |
| Feb 6, 2026 | 489.65 | 489.65 | 489.65 | 489.65 | 488.02 | -0.99% | - |
| Feb 5, 2026 | 494.98 | 494.98 | 494.98 | 494.53 | 492.89 | 0.14% | 20 |
| Feb 4, 2026 | 493.82 | 493.82 | 493.82 | 493.82 | 492.18 | -0.24% | - |
| Feb 3, 2026 | 488.83 | 494.00 | 488.83 | 494.99 | 493.34 | 1.57% | 45 |
| Feb 2, 2026 | 488.85 | 488.85 | 486.13 | 487.33 | 485.71 | -0.02% | 350 |
| Jan 30, 2026 | 490.15 | 490.42 | 490.00 | 487.45 | 485.83 | -0.78% | 3 |
| Jan 29, 2026 | 491.29 | 491.29 | 491.29 | 491.29 | 489.66 | 0.16% | - |
| Jan 28, 2026 | 490.49 | 490.49 | 490.49 | 490.49 | 488.86 | -0.73% | - |
| Jan 27, 2026 | 494.11 | 494.11 | 494.11 | 494.11 | 492.47 | 0.81% | - |
| Jan 26, 2026 | 489.49 | 490.14 | 489.49 | 490.14 | 488.51 | -0.80% | 119 |
| Jan 23, 2026 | 493.96 | 493.96 | 493.96 | 494.07 | 492.43 | 0.26% | 10 |
| Jan 22, 2026 | 492.78 | 492.78 | 492.78 | 492.78 | 491.14 | 1.25% | - |
| Jan 21, 2026 | 488.24 | 488.24 | 487.54 | 486.69 | 485.07 | -0.03% | 23 |
| Jan 20, 2026 | 490.95 | 490.95 | 490.95 | 486.84 | 485.22 | -1.14% | 2 |