Global Dow ETF SPDR (NY: DGT )

102.10 USD -1.50 (-1.45%)
Official Closing Price Updated: 8:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 103.44 103.44 101.27 102.10 8,005 -1.50(-1.45%)
Mar 03, 2021 103.46 104.14 103.46 103.60 23,763 +0.05(+0.05%)
Mar 02, 2021 103.75 103.80 103.35 103.55 3,353 -0.06(-0.06%)
Mar 01, 2021 103.72 104.07 103.61 103.61 856 +1.77(+1.74%)
Feb 26, 2021 103.06 103.06 101.84 101.84 3,400 -1.30(-1.26%)
Feb 25, 2021 105.25 105.25 103.06 103.14 2,582 -1.77(-1.69%)
Feb 24, 2021 103.59 104.97 103.59 104.91 1,346 +1.18(+1.13%)
Feb 23, 2021 103.32 103.85 103.22 103.73 1,442 +0.46(+0.44%)
Feb 22, 2021 102.59 103.90 102.59 103.28 6,538 +0.23(+0.22%)
Feb 19, 2021 103.51 103.51 103.05 103.05 900 +0.41(+0.40%)
Feb 18, 2021 102.87 102.87 102.22 102.63 1,815 -0.99(-0.95%)
Feb 17, 2021 103.21 103.67 103.21 103.62 1,949 +0.01(+0.01%)
Feb 16, 2021 102.82 103.86 102.71 103.61 2,014 +1.20(+1.17%)
Feb 12, 2021 102.16 102.41 102.16 102.41 200 +0.56(+0.55%)
Feb 11, 2021 102.25 102.25 101.86 101.86 720 +0.21(+0.21%)
Feb 10, 2021 101.65 101.77 100.90 101.64 4,177 +0.01(+0.01%)
Feb 09, 2021 101.46 101.86 99.20 101.63 2,005 +0.22(+0.22%)
Feb 08, 2021 101.41 101.41 101.41 101.41 237 +1.14(+1.14%)
Feb 05, 2021 100.33 100.33 100.27 100.27 300 +0.82(+0.82%)
Feb 04, 2021 99.45 99.45 99.45 99.45 264 +0.93(+0.95%)
Feb 03, 2021 98.28 98.52 98.28 98.52 445 +0.72(+0.73%)
Feb 02, 2021 97.80 97.80 97.80 97.80 267 +1.34(+1.39%)
Feb 01, 2021 96.60 96.60 95.97 96.46 1,333 +0.98(+1.03%)
Jan 29, 2021 96.75 96.83 95.28 95.48 5,200 -2.15(-2.20%)
Jan 28, 2021 97.12 98.30 97.12 97.63 1,060 +1.11(+1.15%)
Jan 27, 2021 96.69 97.62 96.52 96.52 5,928 -2.52(-2.54%)
Jan 26, 2021 99.10 99.42 98.98 99.04 1,370 +0.05(+0.05%)
Jan 25, 2021 98.69 98.99 98.69 98.99 1,851 -0.46(-0.46%)
Jan 22, 2021 99.31 99.45 99.06 99.45 1,500 -1.01(-1.01%)
Jan 21, 2021 100.87 100.87 100.09 100.46 1,262 -0.19(-0.19%)
Jan 20, 2021 100.56 100.70 100.56 100.65 850 +0.74(+0.74%)
Jan 19, 2021 100.16 100.16 99.91 99.91 1,111 +0.45(+0.46%)
Jan 15, 2021 99.40 99.66 99.39 99.46 23,500 -1.28(-1.27%)
Jan 14, 2021 100.33 101.75 100.33 100.74 4,384 +0.59(+0.59%)
Jan 13, 2021 100.16 100.16 100.15 100.15 310 -0.00(-0.00%)
Jan 12, 2021 99.70 100.16 99.52 100.15 1,332 +0.71(+0.71%)
Jan 11, 2021 98.62 99.48 98.62 99.44 1,652 -0.61(-0.61%)
Jan 08, 2021 99.74 100.06 99.70 100.06 800 +0.32(+0.32%)
Jan 07, 2021 99.41 100.15 99.41 99.74 1,333 +0.88(+0.89%)
Jan 06, 2021 98.82 99.69 98.82 98.86 2,653 +1.81(+1.87%)
Jan 05, 2021 95.95 97.16 95.95 97.05 1,664 +1.33(+1.39%)
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.