Skip to main content

Global Dow ETF SPDR (NY: DGT )

128.04 -0.44 (-0.34%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 50.55 51.04 50.50 50.84 10,039 +0.47(+0.94%)
May 29, 2008 50.45 50.73 50.26 50.36 10,346 +0.21(+0.41%)
May 28, 2008 50.39 50.71 49.89 50.16 7,782 -0.33(-0.66%)
May 27, 2008 50.07 50.49 50.07 50.49 12,421 +0.06(+0.12%)
May 26, 2008 51.58 51.58 50.25 50.43 0 +0.00(+0.00%)
May 23, 2008 51.58 51.58 50.25 50.43 10,641 -0.67(-1.31%)
May 22, 2008 50.84 51.24 50.66 51.10 11,137 +0.08(+0.15%)
May 21, 2008 50.59 51.38 50.59 51.02 7,360 +0.64(+1.27%)
May 20, 2008 52.64 52.64 50.38 50.38 8,775 -1.77(-3.40%)
May 19, 2008 52.66 52.66 51.89 52.15 8,612 +0.24(+0.47%)
May 16, 2008 51.31 52.06 51.11 51.91 12,883 +0.60(+1.16%)
May 15, 2008 50.98 52.56 50.08 51.31 68,675 +0.55(+1.08%)
May 14, 2008 51.87 51.87 50.69 50.77 21,347 -0.38(-0.75%)
May 13, 2008 50.18 51.15 50.18 51.15 6,527 +0.07(+0.14%)
May 12, 2008 52.15 52.15 50.68 51.07 7,233 +0.12(+0.24%)
May 09, 2008 50.93 51.16 50.61 50.95 9,198 -0.11(-0.22%)
May 08, 2008 50.93 51.52 50.93 51.07 7,073 -0.24(-0.47%)
May 07, 2008 52.11 52.59 51.31 51.31 11,602 -0.67(-1.29%)
May 06, 2008 51.88 52.01 51.12 51.98 19,336 +0.73(+1.42%)
May 05, 2008 51.43 51.78 51.25 51.25 9,077 -0.34(-0.66%)
May 02, 2008 51.98 52.37 50.96 51.59 21,659 -0.39(-0.75%)
May 01, 2008 51.98 51.98 50.50 51.98 18,639 +0.03(+0.07%)
Apr 30, 2008 50.17 51.95 50.17 51.94 9,119 +0.82(+1.61%)
Apr 29, 2008 51.39 51.40 51.04 51.12 11,081 -0.18(-0.35%)
Apr 28, 2008 50.05 51.42 50.05 51.30 6,658 +0.67(+1.33%)
Apr 25, 2008 50.93 51.16 50.62 50.63 7,953 -0.24(-0.46%)
Apr 24, 2008 50.61 51.59 50.30 50.86 24,771 +1.25(+2.53%)
Apr 23, 2008 50.69 51.38 49.61 49.61 71,140 -2.02(-3.92%)
Apr 22, 2008 49.90 51.73 49.90 51.63 10,563 +0.63(+1.24%)
Apr 21, 2008 50.54 51.31 50.54 51.00 6,709 -0.39(-0.76%)
Apr 18, 2008 51.29 51.39 50.88 51.39 17,399 +1.00(+1.98%)
Apr 17, 2008 49.80 50.62 49.80 50.39 6,204 +0.06(+0.11%)
Apr 16, 2008 49.39 50.84 49.39 50.34 8,440 +0.48(+0.96%)
Apr 15, 2008 49.16 50.24 49.16 49.86 12,733 +0.45(+0.91%)
Apr 14, 2008 48.62 49.50 48.51 49.41 7,657 -0.34(-0.68%)
Apr 11, 2008 49.81 50.20 49.61 49.75 8,080 -0.44(-0.87%)
Apr 10, 2008 51.42 51.42 50.18 50.18 7,250 -0.21(-0.41%)
Apr 09, 2008 50.52 51.40 50.25 50.39 16,581 -0.76(-1.48%)
Apr 08, 2008 50.59 51.34 50.59 51.15 10,100 +0.29(+0.57%)
Apr 07, 2008 50.58 51.54 50.32 50.86 16,013 +0.05(+0.11%)
Apr 04, 2008 50.80 51.73 50.63 50.81 10,821 -0.92(-1.78%)
Apr 03, 2008 51.22 51.73 50.97 51.73 9,523 +0.87(+1.71%)
Apr 02, 2008 51.29 51.62 50.36 50.85 9,811 +0.05(+0.09%)
Apr 01, 2008 50.56 50.81 49.63 50.81 13,563 +1.67(+3.40%)
Mar 31, 2008 48.37 49.87 47.99 49.14 7,647 -0.67(-1.35%)
Mar 28, 2008 51.09 51.09 49.17 49.81 4,761 -0.08(-0.15%)
Mar 27, 2008 49.98 50.13 49.67 49.89 6,492 -0.15(-0.30%)
Mar 26, 2008 49.48 50.13 49.18 50.04 9,667 +0.19(+0.39%)
Mar 25, 2008 51.43 51.43 49.65 49.84 26,116 -0.46(-0.92%)
Mar 24, 2008 48.85 50.31 48.05 50.31 43,762 +0.95(+1.92%)
Mar 21, 2008 47.65 49.70 47.56 49.36 46,028 +0.00(+0.00%)
Mar 20, 2008 47.65 49.70 47.56 49.36 46,028 +0.83(+1.71%)
Mar 19, 2008 48.41 49.73 48.01 48.53 18,252 -0.63(-1.28%)
Mar 18, 2008 47.13 49.29 47.13 49.16 64,785 +1.16(+2.43%)
Mar 17, 2008 48.89 48.89 47.02 47.99 23,006 +0.49(+1.02%)
Mar 14, 2008 48.76 48.79 47.41 47.51 9,811 -1.85(-3.76%)
Mar 13, 2008 49.35 49.47 47.93 49.36 11,543 +0.59(+1.22%)
Mar 12, 2008 49.17 49.71 48.77 48.77 17,026 -0.16(-0.33%)
Mar 11, 2008 48.16 49.12 46.89 48.93 75,462 +1.43(+3.01%)
Mar 10, 2008 48.10 48.26 47.50 47.50 11,861 -0.11(-0.23%)
Mar 07, 2008 49.40 49.40 47.61 47.61 8,801 -1.08(-2.21%)
Mar 06, 2008 47.46 49.18 47.46 48.69 15,727 +0.17(+0.36%)
Mar 05, 2008 48.52 49.79 48.51 48.51 16,593 -0.41(-0.84%)
Mar 04, 2008 49.06 49.31 47.65 48.92 24,384 -0.70(-1.41%)
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.