BZ MARKET

SPDR S&P/ASX 200 FUND (STW)

News

Historical Prices

code	close_date	close_price	volume	day_high_price	day_low_price	change_in_percent
STW	2018-01-18 00:00:00.110000	56.14	140567	56.3	56.11	0.036%
STW	2018-01-18 00:00:00.110000	56.14	140567	56.3	56.11	0.036%
STW	2018-01-18 00:00:00.110000	56.14	140567	56.3	56.11	0.036%
STW	2018-01-18 00:00:00.110000	56.14	140567	56.3	56.11	0.036%
STW	2018-01-17 00:00:00.110000	56.12	261106	56.22	56.05	-0.549%
STW	2018-01-17 00:00:00.110000	56.12	261106	56.22	56.05	-0.549%
STW	2018-01-17 00:00:00.110000	56.12	261106	56.22	56.05	-0.549%
STW	2018-01-17 00:00:00.110000	56.12	261106	56.22	56.05	-0.549%
STW	2018-01-16 00:00:00.110000	56.43	170318	56.66	56.35	-0.476%
STW	2018-01-16 00:00:00.110000	56.43	170318	56.66	56.35	-0.476%
STW	2018-01-16 00:00:00.110000	56.43	170318	56.66	56.35	-0.476%
STW	2018-01-16 00:00:00.110000	56.43	170318	56.66	56.35	-0.476%
STW	2018-01-15 00:00:00.110000	56.7	460703	56.95	56.65	0.106%
STW	2018-01-15 00:00:00.110000	56.7	460703	56.95	56.65	0.106%
STW	2018-01-15 00:00:00.110000	56.7	460703	56.95	56.65	0.106%
STW	2018-01-15 00:00:00.110000	56.7	460703	56.95	56.65	0.106%
STW	2018-01-12 00:00:00.110000	56.64	38092	56.77	56.6	0.088%
STW	2018-01-12 00:00:00.110000	56.64	38092	56.77	56.6	0.088%
STW	2018-01-12 00:00:00.110000	56.64	38092	56.77	56.6	0.088%
STW	2018-01-12 00:00:00.110000	56.64	38092	56.77	56.6	0.088%
STW	2018-01-11 00:00:00.110000	56.59	99545	56.84	56.48	-0.545%
STW	2018-01-11 00:00:00.110000	56.59	99545	56.84	56.48	-0.545%
STW	2018-01-11 00:00:00.110000	56.59	99545	56.84	56.48	-0.545%
STW	2018-01-11 00:00:00.110000	56.59	99545	56.84	56.48	-0.545%
STW	2018-01-10 00:00:00.110000	56.9	144165	57.35	56.9	-0.542%
STW	2018-01-10 00:00:00.110000	56.9	144165	57.35	56.9	-0.542%
STW	2018-01-10 00:00:00.110000	56.9	144165	57.35	56.9	-0.542%
STW	2018-01-10 00:00:00.110000	56.9	144165	57.35	56.9	-0.542%
STW	2018-01-09 00:00:00.110000	57.21	223789	57.37	57.21	0.035%
STW	2018-01-09 00:00:00.110000	57.21	223789	57.37	57.21	0.035%
STW	2018-01-09 00:00:00.110000	57.21	223789	57.37	57.21	0.035%
STW	2018-01-09 00:00:00.110000	57.21	223789	57.37	57.21	0.035%
STW	2018-01-08 00:00:00.110000	57.19	47549	57.3	57.15	0.14%
STW	2018-01-08 00:00:00.110000	57.19	47549	57.3	57.15	0.14%
STW	2018-01-08 00:00:00.110000	57.19	47549	57.3	57.15	0.14%
STW	2018-01-08 00:00:00.110000	57.19	47549	57.3	57.15	0.14%
STW	2018-01-05 00:00:00.110000	57.11	114666	57.14	56.91	0.848%
STW	2018-01-05 00:00:00.110000	57.11	114666	57.14	56.91	0.848%
STW	2018-01-05 00:00:00.110000	57.11	114666	57.14	56.91	0.848%
STW	2018-01-05 00:00:00.110000	57.11	114666	57.14	56.91	0.848%
STW	2018-01-04 00:00:00.110000	56.63	48897	56.95	56.6	-0.035%
STW	2018-01-04 00:00:00.110000	56.63	48897	56.95	56.6	-0.035%
STW	2018-01-04 00:00:00.110000	56.63	48897	56.95	56.6	-0.035%
STW	2018-01-04 00:00:00.110000	56.63	48897	56.95	56.6	-0.035%
STW	2018-01-03 00:00:00.110000	56.65	58931	56.71	56.55	0.425%
STW	2018-01-03 00:00:00.110000	56.65	58931	56.71	56.55	0.425%
STW	2018-01-03 00:00:00.110000	56.65	58931	56.71	56.55	0.425%
STW	2018-01-03 00:00:00.110000	56.65	58931	56.71	56.55	0.425%
STW	2018-01-02 00:00:00.110000	56.41	91090	57.0	56.26	-0.283%
STW	2018-01-02 00:00:00.110000	56.41	91090	57.0	56.26	-0.283%
STW	2018-01-02 00:00:00.110000	56.41	91090	57.0	56.26	-0.283%
STW	2018-01-02 00:00:00.110000	56.41	91090	57.0	56.26	-0.283%
STW	2017-12-29 00:00:00.110000	56.57	432777	56.81	56.42	-0.387%
STW	2017-12-29 00:00:00.110000	56.57	432777	56.81	56.42	-0.387%
STW	2017-12-29 00:00:00.110000	56.57	432777	56.81	56.42	-0.387%
STW	2017-12-29 00:00:00.110000	56.57	432777	56.81	56.42	-0.387%
STW	2017-12-28 00:00:00.110000	56.79	50671	57.11	56.57	-0.368%
STW	2017-12-28 00:00:00.110000	56.79	50671	57.11	56.57	-0.368%
STW	2017-12-28 00:00:00.110000	56.79	50671	57.11	56.57	-0.368%
STW	2017-12-28 00:00:00.110000	56.79	50671	57.11	56.57	-0.368%
STW	2017-12-27 00:00:00.110000	57.0	92219	57.25	57.0	0%
STW	2017-12-27 00:00:00.110000	57.0	92219	57.25	57.0	0%
STW	2017-12-27 00:00:00.110000	57.0	92219	57.25	57.0	0%
STW	2017-12-27 00:00:00.110000	57.0	92219	57.25	57.0	0%
STW	2017-12-22 00:00:00.110000	57.0	207091	57.16	57.0	0.193%
STW	2017-12-22 00:00:00.110000	57.0	207091	57.16	57.0	0.193%
STW	2017-12-22 00:00:00.110000	57.0	207091	57.16	57.0	0.193%
STW	2017-12-21 00:00:00.110000	56.89	422205	56.97	56.88	-0.368%
STW	2017-12-20 00:00:00.110000	57.1	173303	57.19	56.9	0.07%
STW	2017-12-19 00:00:00.110000	57.06	62356	57.17	56.95	0.529%
STW	2017-12-18 00:00:00.110000	56.76	52818	56.79	56.57	0.728%
STW	2017-12-15 00:00:00.110000	56.35	70681	56.48	56.28	-0.318%
STW	2017-12-14 00:00:00.110000	56.53	119652	56.84	56.53	-0.088%
STW	2017-12-13 00:00:00.110000	56.58	114145	56.67	56.41	0.106%
STW	2017-12-12 00:00:00.110000	56.52	63047	56.57	56.39	0.248%
STW	2017-12-11 00:00:00.110000	56.38	44191	56.55	56.3	0.089%
STW	2017-12-08 00:00:00.110000	56.33	102838	56.5	56.24	0.142%
STW	2017-12-07 00:00:00.110000	56.25	47063	56.28	55.91	0.68%
STW	2017-12-06 00:00:00.110000	55.87	123299	56.04	55.79	-0.392%
STW	2017-12-05 00:00:00.110000	56.09	66202	56.26	55.9	-0.302%
STW	2017-12-04 00:00:00.110000	56.26	54864	56.45	56.2	-0.089%
STW	2017-12-01 00:00:00.110000	56.31	55626	56.46	56.2	0.356%
STW	2017-11-30 00:00:00.110000	56.11	304441	56.26	55.92	-0.69%
STW	2017-11-29 00:00:00.110000	56.5	165444	56.69	56.48	0.462%
STW	2017-11-28 00:00:00.110000	56.24	785248	56.45	56.16	-0.124%
STW	2017-11-27 00:00:00.110000	56.31	59387	56.45	56.15	0.142%
STW	2017-11-24 00:00:00.110000	56.23	47310	56.23	55.93	-0.036%
STW	2017-11-23 00:00:00.110000	56.25	50447	56.29	56.13	-0.089%
STW	2017-11-22 00:00:00.110000	56.3	56837	56.39	56.19	0.428%
STW	2017-11-21 00:00:00.110000	56.06	49219	56.1	55.89	0.358%
STW	2017-11-17 00:00:00.110000	55.97	47059	56.2	55.95	0.233%
STW	2017-11-17 00:00:00.110000	55.97	47059	56.2	55.95	0.233%
STW	2017-11-17 00:00:00.110000	55.97	47059	56.2	55.95	0.233%
STW	2017-11-16 00:00:00.110000	55.84	43752	55.94	55.6	0.179%
STW	2017-11-15 00:00:00.110000	55.74	103257	55.96	55.74	-0.624%
STW	2017-11-14 00:00:00.110000	56.09	98522	56.23	55.95	-0.936%
STW	2017-11-13 00:00:00.110000	56.62	110727	56.65	56.5	0.319%
STW	2017-11-10 00:00:00.110000	56.44	59056	56.54	56.38	-0.336%
STW	2017-11-10 00:00:00.110000	56.44	59056	56.54	56.38	-0.336%
STW	2017-11-10 00:00:00.110000	56.44	59056	56.54	56.38	-0.336%
STW	2017-11-09 00:00:00.110000	56.63	78606	56.67	56.38	0.676%
STW	2017-11-08 00:00:00.110000	56.25	41631	56.32	56.06	0.036%
STW	2017-11-07 00:00:00.110000	56.23	67696	56.24	55.92	1.079%
STW	2017-11-06 00:00:00.110000	55.63	68785	55.77	55.6	-0.162%
STW	2017-11-03 00:00:00.110000	55.72	59616	55.78	55.53	0.469%
STW	2017-11-03 00:00:00.110000	55.72	59616	55.78	55.53	0.469%
STW	2017-11-03 00:00:00.110000	55.72	59616	55.78	55.53	0.469%
STW	2017-11-02 00:00:00.110000	55.46	79999	55.74	55.39	0%
STW	2017-11-01 00:00:00.110000	55.46	101420	55.62	55.38	0.416%
STW	2017-10-31 00:00:00.110000	55.23	81692	55.45	55.22	-0.145%
STW	2017-10-30 00:00:00.110000	55.31	31601	55.42	55.22	0.29%
STW	2017-10-27 00:00:00.110000	55.15	97473	55.5	54.76	-0.217%
STW	2017-10-27 00:00:00.110000	55.15	97473	55.5	54.76	-0.217%
STW	2017-10-27 00:00:00.110000	55.15	97473	55.5	54.76	-0.217%
STW	2017-10-26 00:00:00.110000	55.27	69937	55.27	54.99	0.181%
STW	2017-10-25 00:00:00.110000	55.17	55123	55.32	55.1	0.091%
STW	2017-10-24 00:00:00.110000	55.12	35282	55.2	55.0	0.091%
STW	2017-10-23 00:00:00.110000	55.07	42863	55.36	55.06	-0.199%
STW	2017-10-20 00:00:00.110000	55.18	213021	55.37	54.85	0.254%
STW	2017-10-20 00:00:00.110000	55.18	213021	55.37	54.85	0.254%
STW	2017-10-20 00:00:00.110000	55.18	213021	55.37	54.85	0.254%
STW	2017-10-19 00:00:00.110000	55.04	138271	55.23	54.98	-0.109%
STW	2017-10-18 00:00:00.110000	55.1	66109	55.2	54.99	0.164%
STW	2017-10-17 00:00:00.110000	55.01	181283	55.1	54.74	0.696%
STW	2017-10-16 00:00:00.110000	54.63	62866	54.71	54.55	0.552%
STW	2017-10-13 00:00:00.110000	54.33	92674	54.4	54.12	0.407%
STW	2017-10-13 00:00:00.110000	54.33	92674	54.4	54.12	0.407%
STW	2017-10-13 00:00:00.110000	54.33	92674	54.4	54.12	0.407%
STW	2017-10-12 00:00:00.110000	54.11	90032	54.12	53.86	0.315%
STW	2017-10-11 00:00:00.110000	53.94	41330	53.99	53.58	0.672%
STW	2017-10-10 00:00:00.110000	53.58	37550	53.72	53.44	-0.112%
STW	2017-10-09 00:00:00.110000	53.64	58591	53.82	53.41	0.581%
STW	2017-10-06 00:00:00.110000	53.33	131570	53.33	53.08	1.004%
STW	2017-10-06 00:00:00.110000	53.33	131570	53.33	53.08	1.004%
STW	2017-10-06 00:00:00.110000	53.33	131570	53.33	53.08	1.004%
STW	2017-10-05 00:00:00.110000	52.8	20993	52.95	52.79	0.019%
STW	2017-10-04 00:00:00.110000	52.79	151764	53.26	52.77	-0.827%
STW	2017-10-03 00:00:00.110000	53.23	43539	53.65	53.16	-0.69%
STW	2017-10-02 00:00:00.110000	53.6	61675	53.75	53.28	1.018%
STW	2017-09-29 00:00:00.100000	53.06	60870	53.15	52.8	0.151%
STW	2017-09-29 00:00:00.100000	53.06	60870	53.15	52.8	0.151%
STW	2017-09-29 00:00:00.100000	53.06	60870	53.15	52.8	0.151%
STW	2017-09-28 00:00:00.100000	52.98	222531	53.36	52.91	-1.488%
STW	2017-09-27 00:00:00.100000	53.78	84591	53.98	53.6	-0.13%
STW	2017-09-26 00:00:00.100000	53.85	79402	54.13	53.83	-0.222%
STW	2017-09-25 00:00:00.100000	53.97	33898	54.2	53.93	0.037%
STW	2017-09-22 00:00:00.100000	53.95	60350	53.98	53.71	0.484%
STW	2017-09-22 00:00:00.100000	53.95	60350	53.98	53.71	0.484%
STW	2017-09-22 00:00:00.100000	53.95	60350	53.98	53.71	0.484%
STW	2017-09-21 00:00:00.100000	53.69	97335	54.15	53.5	-0.849%
STW	2017-09-20 00:00:00.100000	54.15	98350	54.22	53.9	-0.111%
STW	2017-09-19 00:00:00.100000	54.21	89168	54.48	54.21	-0.147%
STW	2017-09-18 00:00:00.100000	54.29	92985	54.38	54.2	0.444%
STW	2017-09-15 00:00:00.100000	54.05	79032	54.28	53.95	-0.643%
STW	2017-09-15 00:00:00.100000	54.05	79032	54.28	53.95	-0.643%
STW	2017-09-15 00:00:00.100000	54.05	79032	54.28	53.95	-0.643%
STW	2017-09-14 00:00:00.100000	54.4	31953	54.53	54.36	-0.183%
STW	2017-09-13 00:00:00.100000	54.5	101023	54.82	54.49	0.037%
STW	2017-09-12 00:00:00.100000	54.48	50239	54.66	54.38	0.554%
STW	2017-09-11 00:00:00.100000	54.18	121492	54.27	53.98	0.781%
STW	2017-09-08 00:00:00.100000	53.76	40978	53.99	53.64	-0.093%
STW	2017-09-08 00:00:00.100000	53.76	40978	53.99	53.64	-0.093%
STW	2017-09-08 00:00:00.100000	53.76	40978	53.99	53.64	-0.093%
STW	2017-09-07 00:00:00.100000	53.81	54210	54.17	53.8	0.019%
STW	2017-09-06 00:00:00.100000	53.8	51479	53.9	53.57	-0.148%
STW	2017-09-05 00:00:00.100000	53.88	54425	54.0	53.54	0%
STW	2017-09-04 00:00:00.100000	53.88	48257	54.01	53.75	-0.333%
STW	2017-09-01 00:00:00.100000	54.06	88373	54.2	53.85	0.241%
STW	2017-09-01 00:00:00.100000	54.06	88373	54.2	53.85	0.241%
STW	2017-09-01 00:00:00.100000	54.06	88373	54.2	53.85	0.241%
STW	2017-08-31 00:00:00.100000	53.93	33524	53.96	53.67	0.728%
STW	2017-08-30 00:00:00.100000	53.54	63560	53.67	53.38	0.168%
STW	2017-08-29 00:00:00.100000	53.45	111494	53.62	53.23	-0.687%
STW	2017-08-28 00:00:00.100000	53.82	92787	54.14	53.73	-0.591%
STW	2017-08-25 00:00:00.100000	54.14	92502	54.2	53.94	0.092%
STW	2017-08-25 00:00:00.100000	54.14	92502	54.2	53.94	0.092%
STW	2017-08-25 00:00:00.100000	54.14	92502	54.2	53.94	0.092%
STW	2017-08-24 00:00:00.100000	54.09	189374	54.23	53.82	0.13%
STW	2017-08-23 00:00:00.100000	54.02	85588	54.58	53.89	-0.24%
STW	2017-08-22 00:00:00.100000	54.15	698261	54.17	53.95	0.613%
STW	2017-08-21 00:00:00.100000	53.82	161670	54.04	53.59	-0.462%
STW	2017-08-18 00:00:00.100000	54.07	116179	54.09	53.69	-0.479%
STW	2017-08-18 00:00:00.100000	54.07	116179	54.09	53.69	-0.479%
STW	2017-08-18 00:00:00.100000	54.07	116179	54.09	53.69	-0.479%
STW	2017-08-17 00:00:00.100000	54.33	55468	54.61	54.21	-0.129%
STW	2017-08-16 00:00:00.100000	54.4	98064	54.4	53.87	0.759%
STW	2017-08-15 00:00:00.100000	53.99	171919	54.19	53.96	0.484%
STW	2017-08-14 00:00:00.100000	53.73	92538	53.78	53.5	0.618%
STW	2017-08-11 00:00:00.100000	53.4	206927	53.65	53.21	-1.019%
STW	2017-08-11 00:00:00.100000	53.4	206927	53.65	53.21	-1.019%
STW	2017-08-11 00:00:00.100000	53.4	206927	53.65	53.21	-1.019%
STW	2017-08-10 00:00:00.100000	53.95	100586	54.32	53.83	-0.13%
STW	2017-08-09 00:00:00.100000	54.02	79709	54.13	53.66	0.39%
STW	2017-08-08 00:00:00.100000	53.81	125460	54.28	53.59	-0.462%
STW	2017-08-07 00:00:00.100000	54.06	83681	54.17	53.9	0.858%
STW	2017-08-04 00:00:00.100000	53.6	31443	53.76	53.48	-0.13%
STW	2017-08-04 00:00:00.100000	53.6	31443	53.76	53.48	-0.13%
STW	2017-08-04 00:00:00.100000	53.6	31443	53.76	53.48	-0.13%
STW	2017-08-03 00:00:00.100000	53.67	70605	53.82	53.45	-0.242%
STW	2017-08-02 00:00:00.100000	53.8	44773	54.2	53.71	-0.481%