Skip to main content

Global Dow ETF SPDR (NY: DGT )

128.48 -0.22 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 65.62 61 +0.34(+0.53%)
Aug 30, 2017 65.39 65.39 65.28 65.28 863 +0.12(+0.19%)
Aug 29, 2017 64.82 65.21 64.82 65.16 2,025 -0.36(-0.54%)
Aug 28, 2017 65.51 65.51 65.51 65.51 496 +0.55(+0.85%)
Aug 24, 2017 64.96 26 -0.02(-0.02%)
Aug 23, 2017 65.26 65.26 64.97 64.97 2,553 -0.17(-0.27%)
Aug 22, 2017 65.15 65.15 65.15 65.15 532 +0.54(+0.83%)
Aug 21, 2017 64.60 64.72 64.60 64.61 786 -0.24(-0.38%)
Aug 18, 2017 64.86 64.86 64.86 64.86 280 +0.00(+0.00%)
Aug 17, 2017 65.31 65.31 64.86 64.86 1,107 -0.87(-1.33%)
Aug 16, 2017 65.56 65.73 65.56 65.73 376 +0.34(+0.53%)
Aug 15, 2017 65.32 65.55 65.32 65.39 827 -0.23(-0.35%)
Aug 14, 2017 65.47 65.62 65.47 65.62 357 +0.57(+0.88%)
Aug 11, 2017 64.92 65.09 64.92 65.04 600 -0.07(-0.11%)
Aug 10, 2017 65.47 65.47 64.91 65.12 1,426 -0.58(-0.89%)
Aug 09, 2017 65.69 65.70 65.69 65.70 787 -0.40(-0.61%)
Aug 08, 2017 66.10 66.10 66.10 66.10 673 -0.32(-0.49%)
Aug 07, 2017 66.22 66.43 66.22 66.43 1,023 +0.28(+0.43%)
Aug 04, 2017 66.22 66.22 66.11 66.14 1,030 +0.23(+0.35%)
Aug 03, 2017 65.94 66.10 65.77 65.91 3,104 +0.01(+0.01%)
Aug 02, 2017 65.99 66.08 65.74 65.90 3,955 -0.21(-0.31%)
Aug 01, 2017 66.10 66.21 66.04 66.11 1,781 +0.59(+0.90%)
Jul 28, 2017 65.52 30 +0.14(+0.22%)
Jul 27, 2017 65.76 65.76 65.38 65.38 2,271 -0.38(-0.58%)
Jul 26, 2017 65.76 65.76 65.76 65.76 128 -0.09(-0.13%)
Jul 25, 2017 65.85 65.85 65.85 65.85 281 +0.64(+0.98%)
Jul 24, 2017 65.17 65.43 65.17 65.21 1,063 -0.13(-0.20%)
Jul 21, 2017 65.34 65.34 65.34 65.34 502 -0.16(-0.24%)
Jul 20, 2017 65.73 65.73 65.50 65.50 951 +0.17(+0.27%)
Jul 19, 2017 65.54 65.54 65.04 65.32 1,076 +0.48(+0.73%)
Jul 18, 2017 65.04 65.04 64.85 64.85 1,266 -0.17(-0.26%)
Jul 17, 2017 65.02 65.02 65.02 65.02 324 -0.04(-0.06%)
Jul 14, 2017 64.88 65.06 64.88 65.06 4,644 +0.38(+0.58%)
Jul 13, 2017 64.76 65.07 64.51 64.68 17,784 -0.09(-0.14%)
Jul 12, 2017 64.77 64.77 64.77 64.77 426 +0.56(+0.88%)
Jul 11, 2017 64.18 64.21 64.18 64.21 628 +0.05(+0.08%)
Jul 10, 2017 63.94 64.16 63.94 64.16 583 +0.24(+0.38%)
Jul 07, 2017 63.83 63.93 63.73 63.92 1,992 +0.12(+0.19%)
Jul 06, 2017 63.80 63.80 63.80 63.80 368 -0.37(-0.57%)
Jul 05, 2017 63.98 64.25 63.98 64.16 10,038 +0.37(+0.57%)
Jul 03, 2017 63.80 63.80 63.80 63.80 108 +0.00(+0.00%)
Jun 30, 2017 63.80 108 +0.22(+0.35%)
Jun 29, 2017 64.27 64.27 63.58 63.58 844 -0.70(-1.09%)
Jun 28, 2017 63.85 64.27 63.85 64.27 1,693 +0.57(+0.89%)
Jun 27, 2017 63.79 64.04 63.71 63.71 3,135 -0.26(-0.41%)
Jun 26, 2017 63.97 63.97 63.97 63.97 491 +0.30(+0.46%)
Jun 23, 2017 63.53 63.67 63.53 63.67 737 +0.02(+0.02%)
Jun 22, 2017 63.51 63.66 63.51 63.66 870 +0.11(+0.17%)
Jun 21, 2017 63.59 63.62 63.52 63.55 2,514 +0.08(+0.13%)
Jun 20, 2017 63.78 63.92 63.47 63.47 981 -0.48(-0.75%)
Jun 19, 2017 63.67 64.07 63.67 63.95 1,049 +0.45(+0.71%)
Jun 16, 2017 63.40 63.50 63.40 63.50 2,837 +0.15(+0.23%)
Jun 15, 2017 63.12 63.36 63.01 63.36 799 -0.28(-0.44%)
Jun 14, 2017 64.12 64.12 63.64 63.64 1,128 -0.33(-0.52%)
Jun 13, 2017 63.87 63.98 63.73 63.97 3,741 +0.30(+0.48%)
Jun 12, 2017 63.55 63.66 63.55 63.66 1,277 -0.33(-0.52%)
Jun 09, 2017 63.99 63.99 63.99 63.99 333 +0.09(+0.14%)
Jun 08, 2017 63.79 63.90 63.79 63.90 569 +0.15(+0.24%)
Jun 07, 2017 63.75 63.75 63.75 63.75 182 +0.02(+0.04%)
Jun 06, 2017 63.68 63.73 63.68 63.73 991 -0.19(-0.29%)
Jun 05, 2017 63.95 63.95 63.89 63.91 1,575 -0.16(-0.26%)
Jun 02, 2017 64.08 64.08 64.08 64.08 299 +0.56(+0.89%)
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.