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 (%)
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%)
Jul 01, 2021 101.44 101.78 101.44 101.77 3,410 +0.48(+0.48%)
Jun 30, 2021 100.91 101.28 100.91 101.28 1,941 +0.01(+0.01%)
Jun 29, 2021 101.47 101.49 100.34 101.27 6,976 -0.20(-0.20%)
Jun 28, 2021 101.46 101.47 101.21 101.47 811 -0.83(-0.81%)
Jun 25, 2021 102.06 102.31 102.06 102.31 1,015 +0.60(+0.59%)
Jun 24, 2021 101.53 101.71 101.42 101.71 3,352 +0.97(+0.96%)
Jun 23, 2021 101.50 101.50 100.67 100.74 3,122 -0.31(-0.31%)
Jun 22, 2021 100.67 101.05 100.67 101.05 1,759 +0.14(+0.14%)
Jun 21, 2021 100.07 100.91 99.71 100.91 10,207 +1.29(+1.29%)
Jun 18, 2021 99.74 99.99 99.44 99.62 14,166 -1.77(-1.74%)
Jun 17, 2021 101.50 101.52 101.28 101.39 6,299 -1.08(-1.06%)
Jun 16, 2021 103.04 103.04 102.22 102.47 1,442 -0.59(-0.57%)
Jun 15, 2021 103.28 103.34 102.64 103.06 1,582 -0.28(-0.27%)
Jun 14, 2021 103.47 103.49 103.28 103.34 2,300 -0.14(-0.13%)
Jun 11, 2021 103.44 103.48 103.23 103.48 876 +0.13(+0.12%)
Jun 10, 2021 103.75 103.75 103.35 103.35 2,528 +0.14(+0.13%)
Jun 09, 2021 103.34 103.39 103.22 103.22 1,248 -0.28(-0.27%)
Jun 08, 2021 103.16 103.62 102.45 103.49 10,993 -0.32(-0.31%)
Jun 07, 2021 103.88 103.88 103.68 103.81 5,505 -0.03(-0.03%)
Jun 04, 2021 103.84 103.84 103.82 103.84 2,564 +0.52(+0.50%)
Jun 03, 2021 103.03 103.56 103.03 103.32 2,253 -0.17(-0.17%)
Jun 02, 2021 103.42 103.50 103.10 103.50 1,895 +0.41(+0.40%)
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.