Send me a link:

*Text messaging rates may apply.

 Dow Down0.14% Nasdaq Up0.15%

More On SPOTR-OMXS30…

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines
  • Message Boards

ETF

  • Profile
  • Performance
  • Holdings
  • Risk

SPOTR1 O30 ICC (SPOTR-OMXS30.ST)

-Stockholm
146.55 Up 0.40(0.27%) 12:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 10, 2014148.25148.25146.15146.1529,900146.15
Jul 9, 2014148.75148.75148.75148.753,000148.75
Jul 8, 2014150.85150.85149.25149.253,000149.25
Jul 7, 2014151.30151.30151.30151.301,000151.30
Jul 4, 2014151.65151.65151.00151.6095,600151.60
Jul 3, 2014150.00151.50150.00151.505,500151.50
Jul 2, 2014149.00149.65149.00149.65420,000149.65
Jun 27, 2014148.15148.15148.10148.1013,000148.10
Jun 26, 2014149.05149.05147.75147.753,400147.75
Jun 25, 2014148.60148.60148.25148.2516,900148.25
Jun 24, 2014150.60150.60150.60150.60275,900150.60
Jun 23, 2014149.20150.50149.15150.4586,000150.45
Jun 19, 2014149.20149.70149.20149.7063,600149.70
Jun 18, 2014149.50149.50148.50148.50239,900148.50
Jun 17, 2014149.55149.55148.75148.956,500148.95
Jun 16, 2014149.00149.25149.00149.15227,500149.15
Jun 13, 2014149.25149.75149.25149.754,900149.75
Jun 12, 2014150.75150.75150.75150.753,300150.75
Jun 11, 2014151.65151.90151.35151.3598,800151.35
Jun 10, 2014151.55151.55151.55151.55800151.55
Jun 9, 2014151.50151.50151.25151.25150,000151.25
Jun 5, 2014150.25150.90150.25150.85375,000150.85
Jun 4, 2014150.10150.30150.10150.10220,400150.10
Jun 2, 2014151.40151.60150.85150.8523,000150.85
May 30, 2014150.50151.10150.50151.1080,800151.10
May 27, 2014147.00150.70147.00150.70329,400150.70
May 26, 2014150.30150.50150.25150.2564,600150.25
May 23, 2014149.25150.00149.25150.00743,800150.00
May 22, 2014149.25149.25149.25149.252,000149.25
May 21, 2014148.60149.50148.60149.502,100149.50
May 20, 2014148.70149.10148.70149.005,300149.00
May 13, 2014147.20147.50147.20147.509,300147.50
May 12, 2014146.25146.65146.20146.6564,400146.65
May 9, 2014145.90145.90145.40145.4066,300145.40
May 8, 2014145.20146.03145.02146.03463,800146.03
May 7, 2014144.53144.53144.53144.53400,000144.53
May 6, 2014146.30146.30145.50145.50135,000145.50
May 5, 2014144.70145.10144.70144.9512,400144.95
May 2, 2014146.85146.85146.85146.85889,000146.85
Apr 30, 2014146.50146.50146.25146.252,000146.25
Apr 29, 2014145.20145.20145.00145.006,100145.00
Apr 28, 2014145.80145.80144.85144.8558,200144.85
Apr 25, 2014145.65145.65145.05145.0566,700145.05
Apr 24, 2014144.80145.30144.80145.304,300145.30
Apr 23, 2014144.80145.00144.75144.758,900144.75
Apr 22, 2014145.15145.65145.15145.6592,800145.65
Apr 17, 2014143.10143.10143.10143.100143.10
Apr 16, 2014142.90142.95142.75142.7592,800142.75
Apr 15, 2014143.80143.85141.85141.8565,800141.85
Apr 14, 2014142.20142.60142.20142.6093,100142.60
Apr 11, 2014142.50142.50141.65141.65175,700141.65
Apr 9, 2014145.25145.25145.25145.250145.25
Apr 8, 2014144.55144.55144.00144.00148,800144.00
Apr 7, 2014144.15144.15144.15144.15800144.15
Apr 4, 2014145.35146.00145.35145.95288,000145.95
Apr 3, 2014145.50145.70145.50145.5524,800145.55
Apr 2, 2014145.50145.50145.50145.50800145.50
Apr 1, 2014144.55145.20144.55145.2015,100145.20
Mar 31, 2014142.55143.00142.55142.90600142.90
Mar 28, 2014142.15142.15142.15142.152,300142.15
Mar 27, 2014141.40141.40141.40141.40286,100141.40
Mar 25, 2014141.60141.60141.60141.60100141.60
Mar 24, 2014140.95141.00140.95141.0049,400141.00
Mar 21, 2014141.75141.85141.75141.8514,100141.85
Mar 20, 2014140.50141.20140.50141.2054,600141.20
Mar 19, 2014141.60141.75141.55141.7564,500141.75
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in SEK.