ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

CDIS Spdr � Cons Dis

169.75
0.00 (0.00%)
Jan 13 2025 - Closed
Delayed by 15 minutes

CDIS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 13 2025 169.75 -1.12 -0.66% 170.28 170.42 169.72 30
Jan 10 2025 170.87 -1.00 -0.58% 171.60 171.83 170.74 8
Jan 09 2025 171.87 0.73 0.43% 171.87 171.87 171.87 0
Jan 08 2025 171.14 -1.51 -0.87% 172.34 173.81 170.11 1,026
Jan 07 2025 172.65 0.68 0.40% 172.65 172.65 172.65 0
Jan 06 2025 171.97 3.31 1.96% 171.62 172.19 171.36 772
Jan 03 2025 168.66 -3.56 -2.07% 169.14 169.58 168.18 132
Jan 02 2025 172.22 -0.20 -0.12% 172.22 172.22 172.22 0
Dec 31 2024 172.42 1.20 0.70% 170.22 172.44 170.22 11
Dec 30 2024 171.22 -0.94 -0.55% 171.22 171.22 171.22 0
Dec 27 2024 172.16 1.36 0.80% 171.50 172.41 171.16 7,193
Dec 24 2024 170.80 0.00 0.00% 170.80 170.80 170.80 322
Dec 23 2024 170.80 -1.27 -0.74% 170.52 171.28 170.36 89
Dec 20 2024 172.07 0.97 0.57% 172.07 172.07 172.07 2,086
Dec 19 2024 171.10 -2.45 -1.41% 172.16 172.73 170.69 1,046
Dec 18 2024 173.55 0.30 0.17% 173.74 174.41 172.90 863
Dec 17 2024 173.25 0.44 0.25% 173.86 174.37 172.97 843
Dec 16 2024 172.81 -1.68 -0.96% 173.28 173.54 172.30 2,979
Dec 13 2024 174.49 -0.86 -0.49% 175.28 176.42 174.40 1,778
Dec 12 2024 175.35 -0.13 -0.07% 175.70 178.41 173.65 13,402
Dec 11 2024 175.48 0.59 0.34% 173.50 177.93 172.99 123,696
Dec 10 2024 174.89 -1.25 -0.71% 175.44 175.78 174.79 131,219
Dec 09 2024 176.14 1.76 1.01% 173.36 177.02 173.36 105
Dec 06 2024 174.38 2.87 1.67% 173.22 175.74 171.24 265
Dec 05 2024 171.51 1.13 0.66% 170.70 172.47 168.53 31
Dec 04 2024 170.38 1.38 0.82% 170.04 170.97 169.68 788
Dec 03 2024 169.00 1.36 0.81% 169.54 169.66 168.08 7
Dec 02 2024 167.64 2.64 1.60% 164.84 167.98 164.71 10,389
Nov 29 2024 165.00 1.22 0.74% 163.68 165.12 163.46 829
Nov 28 2024 163.78 -0.01 -0.01% 164.14 164.82 163.58 1,242
Nov 27 2024 163.79 -1.19 -0.72% 164.30 165.51 162.86 599
Nov 26 2024 164.98 -0.45 -0.27% 165.08 165.16 164.35 86
Nov 25 2024 165.43 2.05 1.25% 164.90 165.71 164.13 226
Nov 22 2024 163.38 2.06 1.28% 162.64 163.74 162.39 40
Nov 21 2024 161.32 -0.16 -0.10% 159.96 161.39 159.30 21,284
Nov 20 2024 161.48 -0.64 -0.39% 163.24 163.93 161.17 2,437
Nov 19 2024 162.12 -1.69 -1.03% 161.22 162.13 160.22 183
Nov 18 2024 163.81 0.02 0.01% 164.30 164.35 162.65 19,051
Nov 15 2024 163.79 -0.51 -0.31% 163.80 166.56 163.38 254,874
Nov 14 2024 164.30 2.12 1.31% 161.88 164.43 161.31 1,878
Nov 13 2024 162.18 0.24 0.15% 161.60 163.44 160.72 17,019
Nov 12 2024 161.94 -4.34 -2.61% 161.94 161.94 161.94 154
Nov 11 2024 166.28 1.06 0.64% 166.80 167.66 165.93 602
Nov 08 2024 165.22 -3.64 -2.16% 166.64 166.78 164.49 826
Nov 07 2024 168.86 3.33 2.01% 168.86 168.86 168.86 0
Nov 06 2024 165.53 -1.66 -0.99% 169.32 169.89 165.09 2,668
Nov 05 2024 167.19 -0.51 -0.30% 167.40 167.62 166.24 234
Nov 04 2024 167.70 -0.68 -0.40% 169.22 169.37 167.47 533
Nov 01 2024 168.38 1.24 0.74% 168.38 168.38 168.38 46
Oct 31 2024 167.14 -2.12 -1.25% 167.14 167.14 167.14 209
Oct 30 2024 169.26 -2.22 -1.29% 170.00 170.42 168.11 91
Oct 29 2024 171.48 -0.78 -0.45% 172.80 173.76 171.36 391
Oct 28 2024 172.26 0.76 0.44% 172.18 173.45 171.34 8,907
Oct 25 2024 171.50 0.09 0.05% 170.58 172.02 170.25 2,743
Oct 24 2024 171.41 1.75 1.03% 172.14 172.79 171.38 63
Oct 23 2024 169.66 -0.12 -0.07% 169.24 170.81 169.24 1,289
Oct 22 2024 169.78 0.54 0.32% 169.46 170.21 168.31 28
Oct 21 2024 169.24 -1.82 -1.06% 170.86 171.02 169.08 92
Oct 18 2024 171.06 1.35 0.80% 171.72 172.39 171.01 3,578
Oct 17 2024 169.71 0.99 0.59% 168.72 172.49 167.43 9,947
Oct 16 2024 168.72 -1.41 -0.83% 168.52 169.56 167.93 479

Your Recent History

Delayed Upgrade Clock