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 (%)
Jun 30, 2011 42.45 43.00 42.45 43.00 8,553 +0.65(+1.54%)
Jun 29, 2011 42.16 42.35 41.93 42.35 9,971 +0.60(+1.43%)
Jun 28, 2011 41.49 41.75 41.49 41.75 4,224 +0.34(+0.81%)
Jun 27, 2011 40.79 41.42 40.79 41.42 3,289 +0.53(+1.29%)
Jun 24, 2011 41.21 41.21 40.87 40.89 9,767 -0.42(-1.02%)
Jun 23, 2011 40.93 41.32 40.67 41.31 17,446 -0.44(-1.04%)
Jun 22, 2011 41.62 41.87 41.62 41.75 1,376 -0.08(-0.19%)
Jun 21, 2011 41.56 41.91 41.37 41.83 6,415 +0.74(+1.79%)
Jun 20, 2011 41.09 41.09 41.09 41.09 11,376 -0.03(-0.07%)
Jun 17, 2011 41.14 41.18 40.89 41.12 4,260 +0.37(+0.91%)
Jun 16, 2011 40.82 41.22 40.72 40.75 9,070 -0.19(-0.47%)
Jun 15, 2011 41.44 41.44 40.91 40.94 18,665 -1.08(-2.56%)
Jun 14, 2011 41.86 42.24 41.86 42.02 8,132 +0.46(+1.10%)
Jun 13, 2011 41.56 41.66 41.24 41.56 9,438 +0.12(+0.30%)
Jun 10, 2011 41.49 41.53 41.35 41.44 20,177 -0.81(-1.91%)
Jun 09, 2011 41.94 42.26 41.94 42.25 4,743 +0.26(+0.62%)
Jun 08, 2011 41.99 42.15 41.85 41.99 9,042 -0.40(-0.94%)
Jun 07, 2011 42.41 42.65 42.34 42.38 29,906 +0.34(+0.80%)
Jun 06, 2011 42.53 42.53 42.05 42.05 1,706 -0.66(-1.55%)
Jun 03, 2011 42.22 42.71 42.22 42.71 1,848 +0.25(+0.59%)
May 24, 2011 42.52 42.56 42.31 42.46 6,708 +0.19(+0.44%)
May 23, 2011 42.43 42.46 42.16 42.28 7,297 -0.96(-2.21%)
May 20, 2011 43.54 43.54 43.10 43.23 2,943 -0.45(-1.03%)
May 19, 2011 43.52 43.68 43.36 43.68 4,662 +0.22(+0.51%)
May 18, 2011 43.13 43.50 43.13 43.46 49,063 +0.20(+0.46%)
May 17, 2011 43.07 43.26 42.82 43.26 11,622 -0.08(-0.19%)
May 16, 2011 43.31 43.53 43.23 43.35 5,867 -0.05(-0.12%)
May 13, 2011 43.50 43.50 43.25 43.40 3,547 -0.50(-1.13%)
May 12, 2011 43.47 44.01 43.47 43.90 8,268 +0.13(+0.31%)
May 11, 2011 44.31 44.31 43.61 43.76 4,927 -0.78(-1.76%)
May 10, 2011 44.28 44.55 44.13 44.55 1,856 +0.53(+1.20%)
May 09, 2011 43.95 44.04 43.73 44.02 15,826 +0.14(+0.32%)
May 06, 2011 44.13 44.45 43.83 43.88 12,847 +0.11(+0.26%)
May 05, 2011 44.01 44.15 43.76 43.76 16,899 -0.63(-1.42%)
May 04, 2011 44.66 44.68 44.23 44.39 3,433 -0.33(-0.73%)
May 03, 2011 44.94 44.98 44.68 44.72 5,440 -0.50(-1.11%)
May 02, 2011 45.25 45.25 45.22 45.22 32,290 -0.10(-0.23%)
Apr 29, 2011 45.28 45.35 45.17 45.32 7,319 +0.27(+0.60%)
Apr 28, 2011 44.94 45.05 44.87 45.05 12,583 +0.14(+0.30%)
Apr 27, 2011 44.70 44.99 44.51 44.92 60,099 +0.26(+0.59%)
Apr 26, 2011 44.40 44.65 44.31 44.65 4,528 +0.41(+0.94%)
Apr 25, 2011 44.21 44.24 44.15 44.24 10,049 +0.01(+0.03%)
Apr 21, 2011 44.21 44.23 44.11 44.23 1,615 +0.20(+0.45%)
Apr 20, 2011 43.92 44.15 43.92 44.03 4,033 +0.77(+1.78%)
Apr 19, 2011 43.06 43.26 43.06 43.26 3,768 +0.25(+0.58%)
Apr 18, 2011 43.14 43.14 42.60 43.01 9,007 -0.61(-1.40%)
Apr 15, 2011 43.53 43.70 43.53 43.62 66,680 +0.03(+0.07%)
Apr 14, 2011 43.68 43.70 43.59 43.59 4,347 -0.20(-0.46%)
Apr 13, 2011 43.90 43.94 43.64 43.79 16,031 +0.21(+0.49%)
Apr 12, 2011 43.74 43.74 43.52 43.58 3,926 -0.38(-0.86%)
Apr 11, 2011 44.23 44.23 43.93 43.95 3,286 -0.05(-0.10%)
Apr 08, 2011 44.30 44.30 44.00 44.00 1,645 -0.10(-0.22%)
Apr 07, 2011 44.23 44.23 43.90 44.10 4,408 +0.04(+0.08%)
Apr 06, 2011 44.11 44.20 43.98 44.06 27,242 +0.25(+0.57%)
Apr 05, 2011 43.79 43.98 43.63 43.81 9,798 -0.03(-0.06%)
Apr 04, 2011 43.93 43.93 43.82 43.84 6,965 +0.02(+0.04%)
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.