Skip to main content

Global Dow ETF SPDR (NY: DGT )

128.04 -0.44 (-0.34%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 43.37 43.58 43.37 43.58 14,147 +0.00(+0.00%)
Feb 27, 2013 43.04 43.58 43.04 43.58 17,575 +0.62(+1.44%)
Feb 26, 2013 42.89 42.96 42.84 42.96 888 -0.56(-1.28%)
Feb 22, 2013 43.26 43.52 43.26 43.52 4,073 +0.41(+0.95%)
Feb 21, 2013 43.21 43.21 43.02 43.11 1,103 -0.49(-1.12%)
Feb 20, 2013 44.20 44.20 43.57 43.60 5,072 -0.50(-1.13%)
Feb 19, 2013 43.78 44.15 43.78 44.10 5,183 +0.41(+0.93%)
Feb 15, 2013 43.77 43.92 43.66 43.69 12,735 -0.27(-0.60%)
Feb 14, 2013 43.88 43.96 43.79 43.95 6,751 -0.17(-0.39%)
Feb 13, 2013 44.24 44.24 44.00 44.13 7,167 -0.06(-0.13%)
Feb 12, 2013 44.01 44.22 44.01 44.19 1,073 +0.25(+0.56%)
Feb 11, 2013 43.94 43.94 43.81 43.94 14,001 +0.05(+0.11%)
Feb 08, 2013 43.84 44.01 43.84 43.89 23,680 +0.12(+0.27%)
Feb 07, 2013 43.88 43.88 43.50 43.77 4,503 -0.20(-0.44%)
Feb 06, 2013 43.92 43.98 43.87 43.97 1,836 +0.34(+0.78%)
Feb 04, 2013 44.10 44.13 43.58 43.63 11,961 -0.75(-1.69%)
Feb 01, 2013 44.21 44.39 44.16 44.38 5,775 +0.42(+0.95%)
Jan 31, 2013 44.13 44.19 43.92 43.96 8,340 -0.15(-0.34%)
Jan 30, 2013 44.25 44.25 44.11 44.11 4,463 -0.19(-0.42%)
Jan 29, 2013 44.15 44.30 44.03 44.30 6,977 +0.26(+0.59%)
Jan 28, 2013 44.16 44.16 43.87 44.04 7,805 -0.04(-0.10%)
Jan 25, 2013 44.07 44.15 43.94 44.08 15,421 +0.33(+0.75%)
Jan 24, 2013 43.67 43.98 43.67 43.75 9,847 +0.23(+0.53%)
Jan 23, 2013 43.59 43.63 43.48 43.52 4,535 -0.08(-0.19%)
Jan 22, 2013 43.61 43.61 43.37 43.61 12,417 +0.14(+0.31%)
Jan 18, 2013 43.28 43.47 43.28 43.47 3,845 +0.10(+0.22%)
Jan 17, 2013 43.33 43.47 43.26 43.37 6,358 +0.30(+0.69%)
Jan 16, 2013 42.98 43.08 42.95 43.08 1,695 -0.15(-0.34%)
Jan 15, 2013 43.04 43.22 43.01 43.22 3,688 -0.12(-0.27%)
Jan 14, 2013 43.33 43.35 43.19 43.34 8,545 +0.02(+0.04%)
Jan 11, 2013 43.17 43.33 43.17 43.33 5,244 +0.13(+0.31%)
Jan 10, 2013 43.08 43.20 43.08 43.20 2,416 +0.54(+1.28%)
Jan 09, 2013 42.71 42.71 42.60 42.65 1,361 +0.25(+0.60%)
Jan 08, 2013 42.46 42.46 42.35 42.40 4,236 -0.27(-0.64%)
Jan 07, 2013 42.62 42.68 42.56 42.67 9,029 -0.09(-0.21%)
Jan 04, 2013 42.69 42.76 42.58 42.76 1,134 +0.02(+0.05%)
Jan 03, 2013 42.77 42.86 42.69 42.74 12,855 -0.04(-0.10%)
Jan 02, 2013 42.54 42.78 42.50 42.78 21,579 +0.93(+2.23%)
Dec 31, 2012 41.16 41.87 41.09 41.85 12,747 +0.53(+1.27%)
Dec 28, 2012 41.28 41.40 41.22 41.32 5,248 -0.14(-0.34%)
Dec 27, 2012 41.77 41.77 41.26 41.47 11,185 +0.04(+0.11%)
Dec 26, 2012 41.69 41.73 41.42 41.42 3,685 -0.04(-0.09%)
Dec 24, 2012 41.73 41.73 41.44 41.46 1,652 -0.16(-0.38%)
Dec 21, 2012 41.54 41.63 41.41 41.62 9,036 -0.47(-1.13%)
Dec 20, 2012 41.81 42.09 41.81 42.09 4,800 +0.24(+0.57%)
Dec 19, 2012 42.05 42.05 41.85 41.85 5,764 +0.05(+0.12%)
Dec 18, 2012 41.46 41.86 41.46 41.80 32,668 +0.59(+1.44%)
Dec 17, 2012 41.12 41.25 41.11 41.21 23,483 +0.20(+0.49%)
Dec 14, 2012 41.01 41.11 41.00 41.01 3,673 +0.08(+0.20%)
Dec 13, 2012 40.97 40.97 40.80 40.93 4,557 -0.20(-0.49%)
Dec 12, 2012 41.04 41.30 41.04 41.13 12,946 +0.23(+0.57%)
Dec 11, 2012 40.96 41.03 40.89 40.90 13,401 +0.23(+0.56%)
Dec 10, 2012 40.51 40.67 40.51 40.67 5,804 +0.08(+0.20%)
Dec 07, 2012 40.56 40.62 40.48 40.59 3,895 +0.10(+0.24%)
Dec 06, 2012 40.40 40.49 40.40 40.49 1,484 -0.12(-0.29%)
Dec 05, 2012 40.37 40.69 40.27 40.61 13,850 +0.26(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.