Spdr 3-7 $trs Historical Data - TRS5 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr 3-7 $trs (TRS5)
Spdr 3-7 $trs (TRS5) Historical

Spdr 3-7 $trs (TRS5)

27.685

0.06

(0.22%)

Closed 31 December 3:30AM

Delayed by 15 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735320600	27.625	0.02	0.07	27.625	27.625	27.625	94
1735061400	27.605	0	0.00	27.605	27.605	27.605	0
1734975000	27.605	-0.07	-0.23	27.605	27.605	27.605	81398
1734715800	27.67	0.04	0.13	27.67	27.705	27.65	13
1734629400	27.635	-0.16	-0.58	27.62	27.685	27.57	3165
1734543000	27.795	0.02	0.07	27.795	27.795	27.795	122924
1734456600	27.775	0.02	0.07	27.775	27.775	27.775	0
1734370200	27.755	-0.03	-0.11	27.755	27.755	27.755	0
1734111000	27.785	-0.12	-0.43	27.82	27.825	27.785	4865
1734024600	27.905	-0.03	-0.11	27.905	27.905	27.905	0
1733938200	27.935	0.01	0.04	27.935	27.935	27.935	0
1733851800	27.925	-0.05	-0.16	27.925	27.925	27.925	1289
1733765400	27.97	-0.03	-0.09	28.02	28.02	27.965	5249
1733506200	27.995	0.07	0.25	27.995	27.995	27.995	315568
1733419800	27.925	-0.02	-0.07	27.925	27.925	27.925	763
1733333400	27.945	0.06	0.22	27.945	27.945	27.945	0
1733247000	27.885	-0.04	-0.13	27.885	27.885	27.885	0
1733160600	27.92	0.02	0.05	27.92	27.92	27.92	1349
1732901400	27.905	0.04	0.13	27.91	27.91	27.905	325
1732815000	27.87	0.04	0.13	27.87	27.87	27.87	0
1732728600	27.835	0.09	0.32	27.835	27.835	27.835	0
1732642200	27.745	-0.02	-0.05	27.745	27.745	27.745	0
1732555800	27.76	0.12	0.42	27.76	27.76	27.76	0
1732296600	27.645	-0.03	-0.09	27.66	27.675	27.635	1171
1732210200	27.67	-0.03	-0.09	27.67	27.67	27.67	0
1732123800	27.695	0	0.00	27.695	27.695	27.695	0
1732037400	27.695	0.08	0.29	27.695	27.695	27.695	0
1731951000	27.615	0.02	0.07	27.61	27.63	27.575	369
1731691800	27.595	-0.06	-0.22	27.61	27.655	27.53	827
1731605400	27.655	0.02	0.07	27.655	27.655	27.655	542
1731519000	27.635	0.01	0.04	27.6	27.7	27.565	10319
1731432600	27.625	-0.05	-0.18	27.66	27.66	27.62	256
1731346200	27.675	-0.08	-0.29	27.675	27.675	27.675	6115
1731087000	27.755	0.05	0.18	27.755	27.755	27.755	0
1731000600	27.705	0.11	0.40	27.705	27.705	27.705	0
1730914200	27.595	-0.08	-0.29	27.595	27.595	27.595	0
1730827800	27.675	-0.09	-0.31	27.675	27.675	27.675	9344
1730741400	27.76	0.05	0.18	27.76	27.76	27.76	8100
1730482200	27.71	-0.05	-0.16	27.75	27.865	27.685	100
1730395800	27.755	-0.05	-0.18	27.76	27.775	27.69	4756
1730309400	27.805	0.06	0.22	27.805	27.805	27.805	0
1730223000	27.745	-0.03	-0.11	27.745	27.745	27.745	980
1730136600	27.775	-0.12	-0.41	27.83	27.85	27.77	191
1729873800	27.89	-0.01	-0.02	27.89	27.89	27.89	0
1729787400	27.895	0.05	0.18	27.895	27.895	27.895	0
1729701000	27.845	-0.05	-0.18	27.845	27.845	27.845	0
1729614600	27.895	-0.04	-0.14	27.895	27.895	27.895	0
1729528200	27.935	-0.1	-0.36	27.935	27.935	27.935	0
1729269000	28.035	0.04	0.14	28.03	28.05	28.015	6861
1729182600	27.995	-0.1	-0.36	28.05	28.085	27.98	4671
1729096200	28.095	0.05	0.20	28.095	28.095	28.095	0
1729009800	28.04	0.09	0.30	28.04	28.04	28.04	0
1728923400	27.955	-0.07	-0.25	27.955	27.955	27.955	4300
1728664200	28.025	0.02	0.09	28.02	28.095	27.965	2053
1728577800	28	0	0.00	28.07	28.07	27.915	4446
1728491400	28	-0.03	-0.09	28.03	28.05	27.985	100
1728405000	28.025	0.01	0.04	28.025	28.025	28.025	0
1728318600	28.015	-0.09	-0.32	28.015	28.015	28.015	0
1728059400	28.105	-0.23	-0.79	28.12	28.125	28.105	10660
1727973000	28.33	-0.04	-0.14	28.33	28.33	28.33	0
1727886600	28.37	-0.08	-0.26	28.37	28.37	28.37	0
1727800200	28.445	0.06	0.21	28.41	28.48	28.365	67
1727713800	28.385	-0.01	-0.04	28.385	28.385	28.385	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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