Global Dow ETF SPDR (NY: DGT )

135.96 +1.29 (+0.96%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 100.50 100.93 100.10 100.40 1,519 -0.86(-0.85%)
Sep 29, 2021 101.62 101.62 101.26 101.26 460 -0.00(-0.00%)
Sep 28, 2021 101.53 101.53 101.12 101.26 1,027 -1.34(-1.31%)
Sep 27, 2021 102.69 102.69 102.60 102.60 403 +0.74(+0.73%)
Sep 24, 2021 101.65 102.19 101.57 101.86 5,585 -0.01(-0.01%)
Sep 23, 2021 101.39 102.23 101.39 101.87 2,595 +1.23(+1.23%)
Sep 22, 2021 101.06 101.23 100.63 100.63 1,057 +0.83(+0.83%)
Sep 21, 2021 99.80 99.80 99.80 99.80 397 +0.50(+0.50%)
Sep 20, 2021 99.39 99.76 98.76 99.31 5,011 -2.14(-2.11%)
Sep 17, 2021 101.44 101.44 101.44 101.44 345 -1.27(-1.23%)
Sep 16, 2021 102.85 102.85 102.44 102.71 523 -0.32(-0.31%)
Sep 15, 2021 103.03 103.03 103.03 103.03 64 +0.93(+0.91%)
Sep 14, 2021 102.13 102.14 102.10 102.10 1,259 -0.88(-0.85%)
Sep 13, 2021 103.07 103.09 102.27 102.98 1,400 +0.96(+0.94%)
Sep 10, 2021 102.46 102.66 102.02 102.02 4,085 -0.54(-0.52%)
Sep 09, 2021 102.55 102.55 102.55 102.55 217 -0.11(-0.11%)
Sep 08, 2021 103.14 103.24 102.67 102.67 1,929 -0.77(-0.74%)
Sep 07, 2021 103.58 103.58 103.43 103.43 1,057 -0.29(-0.28%)
Sep 03, 2021 103.68 103.81 103.68 103.72 726 +0.16(+0.15%)
Sep 02, 2021 103.73 103.73 103.50 103.56 1,080 +0.37(+0.36%)
Sep 01, 2021 103.24 103.31 103.19 103.19 1,303 +0.33(+0.32%)
Aug 31, 2021 102.92 102.92 102.74 102.86 797 +0.05(+0.05%)
Aug 30, 2021 102.79 103.02 102.79 102.82 453 +0.01(+0.01%)
Aug 27, 2021 101.99 102.85 101.99 102.81 1,430 +0.92(+0.90%)
Aug 26, 2021 101.89 101.89 101.89 101.89 517 -0.85(-0.83%)
Aug 25, 2021 102.35 102.74 102.01 102.74 1,621 +0.47(+0.46%)
Aug 24, 2021 102.24 102.28 102.24 102.27 1,423 +0.60(+0.59%)
Aug 23, 2021 101.29 101.81 101.29 101.67 496 +1.18(+1.17%)
Aug 20, 2021 100.01 100.63 100.01 100.50 2,131 +0.31(+0.31%)
Aug 19, 2021 99.56 100.48 99.56 100.18 25,069 -1.57(-1.54%)
Aug 18, 2021 102.19 102.33 101.75 101.75 795 -0.59(-0.58%)
Aug 17, 2021 102.65 102.65 102.25 102.34 1,113 -1.14(-1.10%)
Aug 16, 2021 103.23 103.48 103.21 103.48 1,295 -0.35(-0.34%)
Aug 13, 2021 103.74 103.83 103.57 103.83 2,648 +0.19(+0.19%)
Aug 12, 2021 103.56 103.64 103.48 103.64 1,154 -0.03(-0.03%)
Aug 11, 2021 103.08 103.81 103.08 103.67 1,554 +1.04(+1.02%)
Aug 10, 2021 102.14 102.63 102.14 102.63 1,287 +0.53(+0.52%)
Aug 09, 2021 102.26 102.26 102.09 102.09 892 -0.07(-0.06%)
Aug 06, 2021 102.06 102.16 101.98 102.16 1,593 +0.22(+0.21%)
Aug 05, 2021 101.52 102.04 101.52 101.94 4,543 +0.59(+0.58%)
Aug 04, 2021 101.67 101.71 101.35 101.35 6,820 -0.78(-0.76%)
Aug 03, 2021 100.30 102.14 100.30 102.13 2,222 +1.31(+1.30%)
Aug 02, 2021 101.82 101.82 100.82 100.82 9,203 -0.02(-0.02%)
Jul 30, 2021 101.36 101.36 100.84 100.84 1,325 -1.03(-1.01%)
Jul 29, 2021 101.87 101.96 101.80 101.87 3,410 +0.50(+0.50%)
Jul 28, 2021 100.83 101.67 100.52 101.37 5,275 +0.55(+0.54%)
Jul 27, 2021 100.56 100.89 100.06 100.82 23,812 -0.16(-0.16%)
Jul 26, 2021 100.40 100.98 100.40 100.98 1,218 +0.41(+0.40%)
Jul 23, 2021 100.61 100.61 100.56 100.58 1,169 +0.55(+0.55%)
Jul 22, 2021 100.08 100.09 100.03 100.03 670 -0.10(-0.10%)
Jul 21, 2021 99.78 100.13 99.63 100.13 6,036 +1.41(+1.43%)
Jul 20, 2021 97.43 98.74 97.43 98.72 2,037 +1.58(+1.62%)
Jul 19, 2021 97.86 98.10 96.61 97.14 7,713 -2.16(-2.17%)
Jul 16, 2021 100.83 100.83 99.30 99.30 2,814 -1.33(-1.32%)
Jul 15, 2021 100.70 100.93 100.62 100.62 1,810 -0.46(-0.46%)
Jul 14, 2021 101.17 101.17 101.09 101.09 757 +0.37(+0.37%)
Jul 13, 2021 101.17 101.17 100.69 100.72 2,078 -0.76(-0.75%)
Jul 12, 2021 101.39 101.48 101.17 101.48 2,214 +0.12(+0.11%)
Jul 09, 2021 100.57 101.36 100.57 101.36 1,595 +1.89(+1.90%)
Jul 08, 2021 99.16 99.87 99.01 99.47 3,381 -1.38(-1.37%)
Jul 07, 2021 100.80 100.85 100.80 100.85 584 -0.03(-0.03%)
Jul 06, 2021 101.75 101.96 100.63 100.88 1,777 -1.12(-1.10%)
Jul 02, 2021 101.66 102.00 101.66 102.00 3,299 +0.23(+0.23%)
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.