Global Dow ETF SPDR (NY: DGT )

136.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 49.50 49.52 49.04 49.43 6,489 -0.13(-0.27%)
Mar 29, 2007 49.50 49.56 49.36 49.56 9,809 +0.38(+0.77%)
Mar 28, 2007 49.43 49.48 49.18 49.18 5,432 -0.32(-0.64%)
Mar 27, 2007 49.59 49.59 49.50 49.50 6,640 -0.30(-0.61%)
Mar 26, 2007 49.83 49.83 49.50 49.80 22,938 +0.03(+0.05%)
Mar 23, 2007 48.33 49.89 48.33 49.78 10,110 +0.09(+0.19%)
Mar 22, 2007 49.60 49.86 49.54 49.68 11,921 +0.03(+0.07%)
Mar 21, 2007 48.90 49.67 48.82 49.65 11,167 +0.92(+1.89%)
Mar 20, 2007 48.48 48.81 48.41 48.73 9,507 +0.36(+0.74%)
Mar 19, 2007 48.14 48.49 48.14 48.37 14,789 +0.35(+0.73%)
Mar 16, 2007 48.17 48.32 47.94 48.02 7,394 -0.28(-0.59%)
Mar 15, 2007 48.08 48.39 48.08 48.31 9,356 +0.02(+0.04%)
Mar 14, 2007 48.21 48.55 47.51 48.29 49,347 +0.18(+0.37%)
Mar 13, 2007 49.18 48.98 48.11 48.11 19,618 -1.07(-2.18%)
Mar 12, 2007 48.80 49.18 48.31 49.18 265,300 +0.83(+1.71%)
Mar 09, 2007 48.49 49.45 48.35 48.35 10,714 -0.68(-1.38%)
Mar 08, 2007 49.08 49.18 48.96 49.03 6,640 +0.09(+0.19%)
Mar 07, 2007 48.74 48.98 48.62 48.94 7,998 +0.20(+0.41%)
Mar 06, 2007 47.71 48.74 47.71 48.74 23,994 +0.66(+1.38%)
Mar 05, 2007 48.04 48.45 47.05 48.08 24,296 -0.23(-0.48%)
Mar 02, 2007 48.64 48.77 48.31 48.31 33,502 -0.54(-1.11%)
Mar 01, 2007 48.24 49.05 47.72 48.85 22,938 -1.51(-3.00%)
Feb 28, 2007 49.06 50.36 49.04 50.36 33,652 +1.35(+2.76%)
Feb 27, 2007 49.92 50.37 43.91 49.01 194,975 -1.69(-3.33%)
Feb 26, 2007 50.77 50.77 50.56 50.70 17,279 +0.01(+0.02%)
Feb 23, 2007 50.65 50.69 50.54 50.69 42,707 +0.03(+0.05%)
Feb 22, 2007 50.77 50.77 50.55 50.66 9,356 -0.03(-0.07%)
Feb 21, 2007 50.79 50.83 50.69 50.69 11,318 -0.21(-0.40%)
Feb 20, 2007 50.88 50.98 50.72 50.90 42,254 -0.07(-0.14%)
Feb 16, 2007 50.82 50.97 50.82 50.97 6,489 -0.05(-0.10%)
Feb 15, 2007 51.01 51.09 50.91 51.02 50,554 -0.04(-0.08%)
Feb 14, 2007 50.69 51.10 50.69 51.06 24,371 +0.37(+0.73%)
Feb 13, 2007 50.37 50.69 50.37 50.69 22,183 +0.40(+0.79%)
Feb 12, 2007 50.46 50.46 50.25 50.29 7,243 -0.12(-0.24%)
Feb 09, 2007 50.69 50.74 50.31 50.41 5,583 -0.36(-0.72%)
Feb 08, 2007 50.71 50.81 50.55 50.78 7,545 -0.08(-0.16%)
Feb 07, 2007 51.00 51.02 50.83 50.86 7,847 +0.02(+0.04%)
Feb 06, 2007 50.94 50.94 50.73 50.84 69,418 -0.03(-0.05%)
Feb 05, 2007 50.79 50.89 50.75 50.86 55,987 -0.08(-0.16%)
Feb 02, 2007 50.85 50.97 50.80 50.94 23,240 +0.02(+0.04%)
Feb 01, 2007 50.88 50.92 50.76 50.92 11,921 +0.26(+0.51%)
Jan 31, 2007 50.26 50.80 50.26 50.67 21,881 +0.22(+0.43%)
Jan 30, 2007 50.24 50.47 50.24 50.45 7,545 +0.28(+0.55%)
Jan 29, 2007 50.32 50.38 50.15 50.17 11,167 -0.22(-0.43%)
Jan 26, 2007 50.57 50.57 50.20 50.39 7,394 -0.04(-0.08%)
Jan 25, 2007 50.89 50.89 50.41 50.43 18,411 -0.49(-0.96%)
Jan 24, 2007 50.71 50.96 50.71 50.92 19,467 +0.33(+0.65%)
Jan 23, 2007 50.45 50.63 50.41 50.59 15,845 +0.14(+0.28%)
Jan 22, 2007 50.73 50.73 50.33 50.45 27,616 -0.19(-0.38%)
Jan 19, 2007 50.44 50.64 50.44 50.64 33,954 +0.21(+0.42%)
Jan 18, 2007 50.57 50.69 50.37 50.43 12,827 -0.11(-0.21%)
Jan 17, 2007 50.46 50.63 50.46 50.53 18,109 +0.00(+0.00%)
Jan 16, 2007 50.66 50.69 50.36 50.53 163,133 -0.02(-0.04%)
Jan 12, 2007 50.29 50.58 50.26 50.55 13,129 +0.44(+0.87%)
Jan 11, 2007 49.84 50.26 49.84 50.12 4,678 +0.23(+0.45%)
Jan 10, 2007 49.90 49.90 49.73 49.89 19,467 -0.22(-0.44%)
Jan 09, 2007 50.13 50.20 49.93 50.11 41,500 -0.13(-0.25%)
Jan 08, 2007 50.21 50.30 49.97 50.24 62,024 -0.06(-0.12%)
Jan 05, 2007 50.34 50.43 50.16 50.29 9,054 -0.35(-0.69%)
Jan 04, 2007 50.36 50.68 50.36 50.65 20,221 +0.20(+0.39%)
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.