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, 2002 43.18 43.18 43.04 43.04 4,527 +0.00(+0.00%)
Mar 28, 2002 43.18 43.18 43.04 43.04 4,527 +0.27(+0.62%)
Mar 27, 2002 42.74 42.79 42.58 42.77 4,376 +0.15(+0.34%)
Mar 26, 2002 42.74 42.74 42.54 42.63 4,074 -0.25(-0.57%)
Mar 25, 2002 43.06 43.06 42.87 42.87 754 -0.05(-0.11%)
Mar 22, 2002 43.14 43.14 42.92 42.92 3,772 -0.42(-0.96%)
Mar 21, 2002 42.99 43.34 42.99 43.34 7,696 +0.25(+0.57%)
Mar 20, 2002 43.54 43.54 43.09 43.09 4,225 -0.83(-1.89%)
Mar 19, 2002 43.92 43.92 43.92 43.92 301 +0.33(+0.76%)
Mar 18, 2002 43.97 44.00 43.57 43.59 10,110 -0.25(-0.56%)
Mar 15, 2002 43.73 43.89 43.71 43.83 4,376 +0.20(+0.46%)
Mar 14, 2002 43.64 43.64 43.64 43.64 0 +0.00(+0.00%)
Mar 13, 2002 43.69 43.69 43.64 43.64 905 +0.09(+0.20%)
Mar 12, 2002 43.27 43.67 43.27 43.55 3,772 -0.69(-1.56%)
Mar 11, 2002 43.93 44.24 43.80 44.24 3,621 +0.28(+0.63%)
Mar 08, 2002 44.21 44.21 43.96 43.96 754 +0.42(+0.97%)
Mar 07, 2002 44.13 44.13 43.54 43.54 4,980 -0.20(-0.45%)
Mar 06, 2002 43.56 43.73 43.56 43.73 905 +0.61(+1.41%)
Mar 05, 2002 43.12 43.12 43.12 43.12 452 -0.14(-0.32%)
Mar 04, 2002 42.89 43.26 42.89 43.26 2,263 +0.80(+1.89%)
Mar 01, 2002 41.75 42.46 41.75 42.46 4,074 +0.75(+1.79%)
Feb 28, 2002 41.71 41.91 41.71 41.71 5,432 +0.36(+0.88%)
Feb 27, 2002 42.02 42.02 41.35 41.35 3,923 -0.36(-0.87%)
Feb 26, 2002 41.71 41.71 41.71 41.71 15,091 +0.27(+0.64%)
Feb 25, 2002 40.92 41.45 40.92 41.45 2,716 +0.99(+2.44%)
Feb 22, 2002 40.49 40.59 40.42 40.46 16,449 +0.05(+0.11%)
Feb 21, 2002 41.12 41.12 40.39 40.41 8,601 -0.74(-1.79%)
Feb 20, 2002 40.59 41.15 40.59 41.15 2,263 +0.40(+0.98%)
Feb 19, 2002 41.25 41.25 40.69 40.75 11,167 -1.33(-3.15%)
Feb 18, 2002 42.08 42.08 42.08 42.08 0 +0.00(+0.00%)
Feb 15, 2002 42.08 42.08 42.08 42.08 0 +0.00(+0.00%)
Feb 14, 2002 42.01 42.09 41.91 42.08 5,281 +0.07(+0.16%)
Feb 13, 2002 42.01 42.01 42.01 42.01 45,273 +0.46(+1.10%)
Feb 12, 2002 41.60 41.80 41.55 41.55 1,358 -0.38(-0.90%)
Feb 11, 2002 41.58 41.93 41.36 41.93 2,565 +1.01(+2.48%)
Feb 08, 2002 40.78 40.96 40.78 40.92 1,056 +0.11(+0.28%)
Feb 07, 2002 40.81 40.81 40.81 40.81 905 +0.32(+0.80%)
Feb 06, 2002 40.75 40.75 40.47 40.48 1,509 -0.47(-1.15%)
Feb 05, 2002 40.95 40.95 40.95 40.95 150 -0.48(-1.17%)
Feb 04, 2002 41.65 41.65 41.44 41.44 196,183 -0.56(-1.34%)
Feb 01, 2002 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Jan 31, 2002 42.00 42.00 42.00 42.00 301 +0.84(+2.04%)
Jan 30, 2002 41.48 41.48 41.05 41.16 3,018 -0.44(-1.07%)
Jan 29, 2002 42.26 42.26 41.60 41.60 1,660 -1.24(-2.89%)
Jan 28, 2002 42.84 42.84 42.84 42.84 0 +0.00(+0.00%)
Jan 25, 2002 42.87 42.87 42.84 42.84 603 -0.35(-0.81%)
Jan 24, 2002 43.19 43.19 43.19 43.19 301 +0.22(+0.51%)
Jan 23, 2002 42.74 42.97 42.74 42.97 60,364 -0.03(-0.08%)
Jan 22, 2002 43.01 43.01 43.01 43.01 4,376 +0.02(+0.05%)
Jan 21, 2002 43.15 43.17 42.99 42.99 905 +0.00(+0.00%)
Jan 18, 2002 43.15 43.17 42.99 42.99 905 -0.33(-0.77%)
Jan 17, 2002 43.32 43.32 43.32 43.32 150 +0.23(+0.52%)
Jan 16, 2002 43.07 43.09 43.07 43.09 603 -0.38(-0.87%)
Jan 15, 2002 43.47 43.47 43.47 43.47 0 +0.00(+0.00%)
Jan 14, 2002 43.40 43.47 43.40 43.47 603 -0.64(-1.44%)
Jan 11, 2002 44.00 44.11 44.00 44.11 2,867 +0.04(+0.09%)
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.