$68.33 0.00 (%) SPDR Global Dow Shs - NYSE ARCA

Sep. 22, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGT historical data

Date Open High Low Close Volume
9/23/201668.3368.3368.3368.330
9/22/201668.4268.5968.3368.33616
9/21/201667.2467.8567.0867.851,255
9/20/201666.8666.9366.7666.76714
9/19/201666.4866.4866.4866.481,080
9/16/201666.2066.3466.2066.34340
9/15/201667.1167.1267.0767.071,576
9/14/201667.0067.0066.6566.691,332
9/13/201666.8167.0966.8167.09840
9/12/201666.7468.1866.5968.156,177
9/9/201668.3168.3167.6267.622,335
9/8/201668.9869.0068.8169.00811
9/7/201669.1569.1568.8468.84694
9/6/201668.7668.9968.7568.953,493
9/2/201668.7368.9068.3768.371,274
9/1/201667.7167.9767.7167.977,436
8/31/201667.8867.8867.6267.751,633
8/30/201667.9168.2567.9167.992,894
8/29/201667.8567.8567.8567.85469
8/26/201667.6567.7267.6567.691,387
8/25/201667.8567.8567.8567.85299
8/24/201668.4668.4668.0168.012,182
8/23/201668.2668.2668.2668.260
8/22/201668.2668.2668.2668.26146
8/19/201667.8467.9967.8467.99704
8/18/201667.7668.5967.7668.263,739
8/17/201667.4467.9367.3967.7399,042
8/16/201667.9067.9067.9067.900
8/15/201667.5768.2067.5767.903,668
8/12/201667.5767.7567.3967.501,735
8/11/201667.7067.7067.7067.70249
8/10/201667.4267.6767.3167.311,371
8/9/201667.0867.0867.0867.080
8/8/201667.0867.0867.0867.08448
8/5/201666.6367.0066.6367.002,121
8/4/201665.7965.7965.7965.790
8/3/201665.7965.7965.7965.79100
8/2/201665.9465.9565.9465.95404
8/1/201666.7966.7966.7966.790
7/29/201666.3166.7966.3166.794,966
7/28/201665.9765.9765.9765.97921
7/27/201666.4966.4966.0066.209,731
7/26/201666.1566.2266.1566.181,074
7/25/201666.2066.2766.0466.051,213
7/22/201666.2566.2566.2566.250
7/21/201666.1666.3566.1666.251,102
7/20/201666.3766.3766.2166.22783
7/19/201666.3066.3065.8465.98833
7/18/201666.1466.6466.1466.223,616
7/15/201666.2066.2066.2066.20177
7/14/201666.6366.6366.3766.37419
7/13/201665.8665.8665.7965.79475
7/12/201665.6565.6565.6565.65449
7/11/201664.8764.8764.8764.87277
7/8/201664.1064.2564.0864.251,183
7/7/201663.8563.8563.0663.061,614
7/6/201663.1663.3363.1463.33829
7/5/201663.8863.9063.7263.726,705
7/1/201664.1864.1864.0664.171,100
6/30/201663.2863.2863.2863.280
6/29/201663.0063.3063.0063.28683
6/28/201661.5662.0661.4661.864,728
6/27/201661.4961.4960.5260.522,061
6/24/201661.4462.6561.4461.791,412
6/23/201665.8765.8765.8065.80485
6/22/201665.4165.4164.9064.901,824
6/21/201664.8065.1064.7664.892,905
6/20/201664.7764.8364.7764.83679
6/17/201663.3563.5463.2463.371,406
6/16/201663.0663.7263.0663.721,957
6/15/201663.8563.8563.8563.85396
6/14/201663.3263.3263.3263.321,114
6/13/201664.7464.7464.7464.74279
6/10/201665.2165.2164.6664.691,769
6/9/201665.8466.1265.8266.121,690
6/8/201666.5666.5666.5666.56317
6/7/201666.5266.6266.4866.481,450
6/6/201665.8266.0065.7566.001,799
6/3/201664.9865.3464.9865.311,165
6/2/201664.9064.9564.8764.87770
6/1/201664.8465.0264.8464.911,320
5/31/201665.9065.9065.0265.023,108
5/27/201665.1565.3064.9265.2135,897
5/26/201665.5165.5165.1865.201,043
5/25/201665.0365.2465.0365.233,200
5/24/201664.3564.5364.3564.404,498
5/23/201663.5163.6863.4463.508,311
5/20/201663.7963.8363.7963.83392
5/19/201663.1063.3463.0663.132,683
5/18/201663.6964.1563.6964.153,116
5/17/201664.2064.2063.6963.691,653
5/16/201663.9564.3063.9564.301,736
5/13/201663.8863.9863.5363.531,600
5/12/201664.3864.6564.0564.441,108
5/11/201664.5064.5864.3164.355,333
5/10/201664.0764.8664.0764.8311,676
5/9/201664.0464.0463.9263.932,986
5/6/201664.1264.3164.1264.313,574
5/5/201664.0564.2063.9764.056,501
5/4/201664.2564.4664.1564.4610,584
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center