Global Dow ETF SPDR (NY: DGT )

134.67 -0.30 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 70.92 70.92 70.92 0 +1.26(+1.81%)
Mar 28, 2018 69.94 69.94 69.65 69.65 1,157 -1.05(-1.49%)
Mar 27, 2018 70.71 70.71 70.71 70.71 193 +0.12(+0.16%)
Mar 26, 2018 70.31 70.59 70.31 70.59 917 +1.60(+2.31%)
Mar 23, 2018 70.50 70.50 68.96 68.99 5,250 -1.41(-2.00%)
Mar 22, 2018 71.13 71.13 70.04 70.40 6,603 -1.66(-2.31%)
Mar 21, 2018 71.80 72.15 71.80 72.07 1,761 +0.30(+0.42%)
Mar 20, 2018 71.70 71.76 71.70 71.76 519 +0.51(+0.71%)
Mar 19, 2018 71.83 72.02 71.26 71.26 1,744 -1.20(-1.66%)
Mar 16, 2018 72.47 72.47 72.46 72.46 497 +0.19(+0.27%)
Mar 15, 2018 72.66 72.81 72.26 72.26 1,325 -0.29(-0.39%)
Mar 14, 2018 72.57 72.70 72.38 72.55 4,753 -0.29(-0.40%)
Mar 13, 2018 73.77 73.77 72.84 72.84 3,279 -0.22(-0.30%)
Mar 12, 2018 73.46 73.54 73.07 73.07 1,548 +0.18(+0.25%)
Mar 09, 2018 72.70 73.04 72.70 72.88 1,146 +0.58(+0.80%)
Mar 08, 2018 72.31 72.31 72.31 72.31 481 +0.28(+0.39%)
Mar 07, 2018 72.43 71.64 72.03 4,688 -0.09(-0.12%)
Mar 06, 2018 72.47 72.47 72.11 72.11 784 +0.26(+0.36%)
Mar 05, 2018 70.96 71.85 70.93 71.85 1,201 +0.46(+0.64%)
Mar 02, 2018 70.64 71.39 70.64 71.39 511 +0.12(+0.17%)
Mar 01, 2018 72.03 72.03 70.97 71.27 2,213 -1.09(-1.51%)
Feb 28, 2018 73.25 73.25 72.36 72.36 1,835 -1.73(-2.33%)
Feb 26, 2018 74.09 74.09 74.09 149 +1.07(+1.47%)
Feb 23, 2018 73.05 73.12 72.84 73.02 2,095 +0.51(+0.70%)
Feb 22, 2018 72.54 72.98 72.46 72.51 2,050 -0.07(-0.10%)
Feb 21, 2018 72.73 73.13 72.58 72.58 3,225 -0.12(-0.16%)
Feb 20, 2018 72.70 72.70 72.70 72.70 780 -0.59(-0.80%)
Feb 16, 2018 73.29 73.29 73.29 0 +0.32(+0.44%)
Feb 15, 2018 72.89 72.97 72.47 72.97 1,952 +0.46(+0.64%)
Feb 14, 2018 71.14 72.57 71.14 72.50 9,096 +1.62(+2.29%)
Feb 13, 2018 70.87 70.88 70.53 70.88 6,543 -0.29(-0.41%)
Feb 12, 2018 70.82 71.17 70.82 71.17 5,920 +1.64(+2.36%)
Feb 09, 2018 70.12 70.12 68.38 69.53 6,159 -0.31(-0.44%)
Feb 08, 2018 71.89 71.89 69.84 69.84 4,208 -2.32(-3.21%)
Feb 07, 2018 72.28 71.80 72.16 2,750 -0.12(-0.17%)
Feb 06, 2018 70.21 72.81 70.21 72.28 13,187 +1.03(+1.45%)
Feb 05, 2018 73.27 73.79 70.86 71.25 15,467 -3.20(-4.29%)
Feb 02, 2018 74.82 74.82 74.47 74.45 1,431 -1.53(-2.02%)
Feb 01, 2018 75.48 75.98 75.44 75.98 721 +0.43(+0.57%)
Jan 31, 2018 75.71 75.71 75.55 75.55 1,045 -0.28(-0.37%)
Jan 30, 2018 75.95 75.99 75.64 75.83 8,708 -1.13(-1.47%)
Jan 29, 2018 76.73 76.96 76.73 76.96 1,092 +0.05(+0.07%)
Jan 26, 2018 76.75 76.91 76.75 76.91 896 +0.12(+0.16%)
Jan 25, 2018 76.79 76.79 76.79 76.79 301 +0.03(+0.04%)
Jan 24, 2018 76.63 76.77 76.44 76.75 2,203 +0.40(+0.53%)
Jan 23, 2018 76.08 76.35 76.07 76.35 7,752 +0.17(+0.22%)
Jan 22, 2018 75.62 76.18 75.62 76.18 3,496 +0.65(+0.86%)
Jan 19, 2018 75.34 75.59 75.34 75.53 1,697 +0.27(+0.36%)
Jan 18, 2018 75.43 75.43 75.26 75.26 1,118 -0.01(-0.02%)
Jan 17, 2018 75.09 75.28 74.99 75.28 999 +0.26(+0.34%)
Jan 16, 2018 75.47 75.47 75.02 75.02 2,066 +0.16(+0.21%)
Jan 12, 2018 74.86 74.86 74.86 0 +0.79(+1.06%)
Jan 11, 2018 74.15 74.37 74.08 74.08 3,019 +0.27(+0.36%)
Jan 10, 2018 73.81 1,058 +0.14(+0.19%)
Jan 09, 2018 73.88 73.99 73.66 73.66 999 -0.14(-0.18%)
Jan 08, 2018 73.71 73.81 73.68 73.80 1,257 +0.10(+0.14%)
Jan 05, 2018 73.45 73.70 73.36 73.70 5,405 +0.29(+0.39%)
Jan 04, 2018 73.41 73.65 73.27 73.41 3,806 +1.00(+1.38%)
Jan 03, 2018 72.47 72.52 72.35 72.41 1,934 -0.02(-0.03%)
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.