State Street SPDR Dow Jones Industrial Average ETF Trust (SGX:D07)
Singapore · Delayed Price · Currency is SGD · Price in USD 521.34
0.00 (0.00%)
At close: Sep 23, 2026
SGX:D07 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 521.34 | 521.34 | 521.34 | 521.34 | 521.34 | - | 3 |
| Sep 22, 2026 | 521.34 | 521.34 | 521.34 | 521.34 | 521.34 | 0.12% | - |
| Sep 21, 2026 | 520.69 | 520.69 | 520.69 | 520.69 | 520.69 | 0.35% | - |
| Sep 18, 2026 | 517.57 | 517.57 | 517.46 | 518.89 | 518.89 | -0.13% | 20 |
| Sep 17, 2026 | 519.55 | 519.55 | 519.55 | 519.55 | 519.55 | -0.37% | - |
| Sep 16, 2026 | 522.68 | 522.68 | 522.68 | 522.68 | 521.49 | 0.10% | - |
| Sep 15, 2026 | 524.08 | 524.08 | 524.08 | 522.16 | 520.97 | -0.65% | 20 |
| Sep 14, 2026 | 520.00 | 527.81 | 520.00 | 525.60 | 524.40 | 0.22% | 49 |
| Sep 11, 2026 | 523.00 | 523.00 | 523.00 | 524.46 | 523.26 | -0.39% | 8 |
| Sep 10, 2026 | 529.00 | 529.00 | 529.00 | 526.49 | 525.29 | -0.47% | 2 |
| Sep 9, 2026 | 530.00 | 530.00 | 529.38 | 529.00 | 527.79 | -0.23% | 7 |
| Sep 8, 2026 | 533.70 | 535.00 | 533.70 | 530.20 | 528.99 | -0.52% | 5 |
| Sep 7, 2026 | 532.98 | 532.98 | 532.98 | 532.98 | 531.76 | -0.89% | - |
| Sep 4, 2026 | 536.74 | 536.90 | 536.74 | 537.76 | 536.53 | 0.93% | 40 |
| Sep 3, 2026 | 531.00 | 531.00 | 531.00 | 532.82 | 531.60 | 0.80% | 20 |
| Sep 2, 2026 | 528.60 | 528.60 | 528.60 | 528.60 | 527.39 | -0.26% | - |
| Sep 1, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 528.79 | -1.10% | - |
| Aug 31, 2026 | 535.24 | 535.24 | 535.24 | 535.87 | 534.65 | -0.02% | 20 |
| Aug 28, 2026 | 535.99 | 535.99 | 535.99 | 535.99 | 534.77 | 0.14% | - |
| Aug 27, 2026 | 535.24 | 535.24 | 535.24 | 535.24 | 534.02 | -0.28% | - |
| Aug 26, 2026 | 535.75 | 535.75 | 535.75 | 536.74 | 535.52 | 0.18% | 20 |
| Aug 25, 2026 | 535.75 | 535.75 | 535.75 | 535.75 | 534.53 | 0.36% | - |
| Aug 24, 2026 | 531.90 | 532.22 | 531.90 | 533.82 | 532.60 | 0.74% | 40 |
| Aug 21, 2026 | 529.91 | 529.91 | 529.91 | 529.91 | 528.70 | -0.78% | - |
| Aug 20, 2026 | 534.07 | 534.07 | 534.07 | 534.07 | 532.85 | 0.13% | - |
| Aug 19, 2026 | 533.83 | 533.83 | 533.83 | 533.83 | 532.18 | -0.13% | - |
| Aug 18, 2026 | 536.90 | 536.90 | 535.06 | 534.52 | 532.86 | -0.44% | 2 |
| Aug 17, 2026 | 538.00 | 538.00 | 538.00 | 536.87 | 535.21 | -0.15% | 1 |
| Aug 14, 2026 | 539.20 | 539.20 | 539.20 | 537.67 | 536.00 | -0.27% | 30 |
| Aug 13, 2026 | 539.14 | 539.14 | 539.14 | 539.14 | 537.47 | 0.20% | - |
| Aug 12, 2026 | 555.00 | 555.00 | 539.80 | 538.08 | 536.41 | -0.37% | 20 |
| Aug 11, 2026 | 540.07 | 540.07 | 540.07 | 540.07 | 538.40 | 0.25% | - |
| Aug 7, 2026 | 557.95 | 557.95 | 540.68 | 538.74 | 537.07 | -0.82% | 4 |
| Aug 6, 2026 | 546.57 | 547.01 | 546.57 | 543.19 | 541.51 | 0.10% | 23 |
| Aug 5, 2026 | 542.64 | 542.64 | 542.64 | 542.64 | 540.96 | 1.93% | - |
| Aug 4, 2026 | 532.37 | 532.37 | 532.37 | 532.37 | 530.72 | 0.74% | - |
| Aug 3, 2026 | 528.47 | 528.47 | 528.47 | 528.47 | 526.83 | 0.59% | - |
| Jul 31, 2026 | 525.36 | 525.36 | 525.36 | 525.36 | 523.73 | 1.52% | - |
| Jul 30, 2026 | 517.01 | 517.01 | 517.01 | 517.48 | 515.88 | -2.05% | 1 |
| Jul 29, 2026 | 525.01 | 525.01 | 525.01 | 528.33 | 526.69 | 0.95% | 10 |
| Jul 28, 2026 | 523.96 | 523.96 | 523.96 | 523.35 | 521.73 | -0.22% | 200 |
| Jul 27, 2026 | 524.48 | 524.48 | 524.48 | 524.48 | 522.86 | 0.98% | - |
| Jul 24, 2026 | 519.01 | 519.01 | 519.01 | 519.40 | 517.79 | -0.25% | 1 |
| Jul 23, 2026 | 520.71 | 520.71 | 520.71 | 520.71 | 519.10 | -0.27% | - |
| Jul 22, 2026 | 522.14 | 522.14 | 522.14 | 522.14 | 520.52 | 0.26% | - |
| Jul 21, 2026 | 520.79 | 520.79 | 520.79 | 520.79 | 519.18 | -0.31% | - |
| Jul 20, 2026 | 522.01 | 522.01 | 522.01 | 522.43 | 520.81 | -0.06% | 1 |
| Jul 17, 2026 | 525.96 | 525.96 | 524.44 | 522.73 | 521.11 | -0.97% | 10 |
| Jul 16, 2026 | 527.85 | 527.85 | 527.85 | 527.85 | 526.21 | 0.30% | - |
| Jul 15, 2026 | 526.44 | 526.44 | 526.44 | 526.44 | 524.66 | 0.40% | - |