SPDR GLOBAL DOW ETF $62.17

down -0.49


23/5/2013 04:23 PM  |  NYSEARCA : DGT  |  Industries :
Type:

DGT historical data

Date Open High Low Close Volume
5/22/2013 63.55 63.55 62.66 62.66 9
5/21/2013 62.95 63.03 62.83 62.87 13
5/20/2013 62.96 62.98 62.92 62.94 16
5/17/2013 62.40 62.72 62.40 62.72 7
5/16/2013 62.44 62.58 62.23 62.23 16
5/15/2013 62.40 62.70 62.40 62.51 39
5/14/2013 62.26 62.45 62.26 62.44 260
5/13/2013 61.96 62.12 61.96 62.02 11
5/10/2013 62.01 62.01 61.78 62.00 19
5/9/2013 62.16 62.30 62.06 62.12 43
5/8/2013 62.35 62.35 62.35 62.35 8
5/7/2013 62.10 62.10 61.81 62.04 96
5/6/2013 61.66 61.73 61.65 61.73 22
5/3/2013 61.73 61.79 61.73 61.73 10
5/2/2013 60.59 60.94 60.55 60.82 44
5/1/2013 60.70 60.70 60.33 60.36 9
4/30/2013 60.79 60.96 60.64 60.96 50
4/29/2013 60.49 60.85 60.49 60.82 42
4/26/2013 60.09 60.09 60.03 60.03 8
4/25/2013 60.24 60.45 60.19 60.25 34
4/24/2013 59.79 59.80 59.79 59.80 8
4/23/2013 59.62 59.62 59.54 59.62 12
4/22/2013 58.89 59.29 58.89 59.29 28
4/19/2013 58.66 58.66 58.66 58.66 1
4/18/2013 58.20 58.28 58.05 58.08 75
4/17/2013 58.86 58.86 58.25 58.42 141
4/16/2013 59.00 59.18 59.00 59.18 7
4/15/2013 59.44 59.45 58.80 58.85 180
4/12/2013 59.68 59.86 59.64 59.85 9
4/11/2013 60.14 60.33 60.08 60.25 26
4/10/2013 59.86 60.02 59.86 60.02 10
4/9/2013 58.65 59.06 58.57 59.03 31
4/8/2013 58.22 58.50 58.22 58.50 29
4/5/2013 57.81 58.23 57.76 58.23 33
4/4/2013 58.23 58.51 58.20 58.49 48
4/3/2013 58.87 58.87 58.14 58.14 154
4/2/2013 58.82 58.85 58.77 58.77 8
4/1/2013 58.94 58.94 58.50 58.58 7
3/28/2013 58.99 59.03 58.80 59.00 17
3/27/2013 58.29 58.83 58.26 58.83 102
3/26/2013 58.73 58.95 58.70 58.82 23
3/25/2013 59.37 59.37 58.49 58.53 106
3/22/2013 58.91 59.09 58.91 59.09 55
3/21/2013 58.95 59.02 58.85 58.85 16
3/20/2013 59.09 59.22 59.08 59.22 95
3/19/2013 59.15 59.15 58.46 58.73 31
3/18/2013 58.95 59.35 58.95 59.35 64
3/15/2013 59.74 59.74 59.55 59.58 34
3/14/2013 59.84 59.90 59.78 59.78 11
3/13/2013 59.58 59.67 59.41 59.44 84
3/12/2013 59.87 59.90 59.57 59.70 18
3/11/2013 59.70 59.89 59.55 59.79 51
3/8/2013 59.50 59.75 59.45 59.74 259
3/7/2013 59.38 59.46 59.34 59.34 14
3/6/2013 59.17 59.21 59.09 59.09 16
3/5/2013 59.13 59.14 58.94 59.00 47
3/4/2013 57.91 58.37 57.91 58.37 31
3/1/2013 58.14 58.27 58.14 58.27 8
2/28/2013 58.21 58.50 58.21 58.50 106
2/27/2013 57.77 58.50 57.77 58.50 131
2/26/2013 57.57 57.67 57.50 57.67 7
2/25/2013 58.81 59.01 57.25 57.25 52
2/22/2013 58.07 58.42 58.07 58.42 31
2/21/2013 58.00 58.00 57.75 57.87 9
2/20/2013 59.33 59.33 58.49 58.52 38
2/19/2013 58.76 59.27 58.76 59.19 39
2/15/2013 58.75 58.96 58.61 58.64 95
2/14/2013 58.90 59.01 58.78 59.00 51
2/13/2013 59.38 59.38 59.06 59.23 54
2/12/2013 59.08 59.36 59.08 59.31 8
2/11/2013 58.98 58.98 58.81 58.98 105
2/8/2013 58.84 59.08 58.84 58.92 177
2/7/2013 58.90 58.90 58.39 58.76 34
2/6/2013 58.95 59.03 58.89 59.02 14
2/5/2013 58.82 59.08 58.82 58.95 24
2/4/2013 59.19 59.23 58.50 58.56 90
2/1/2013 59.34 59.59 59.28 59.57 44
1/31/2013 59.23 59.31 58.95 59.01 63
1/30/2013 59.39 59.40 59.21 59.21 34
1/29/2013 59.26 59.46 59.10 59.46 52
1/28/2013 59.27 59.27 58.89 59.11 59
1/25/2013 59.16 59.26 58.98 59.17 115
1/24/2013 58.62 59.03 58.62 58.73 74
1/23/2013 58.51 58.57 58.36 58.42 34
1/22/2013 58.54 58.54 58.21 58.53 93
1/18/2013 58.09 58.35 58.09 58.35 29
1/17/2013 58.16 58.35 58.07 58.22 48
1/16/2013 57.69 57.82 57.65 57.82 13
1/15/2013 57.77 58.02 57.73 58.02 28
1/14/2013 58.16 58.18 57.98 58.18 64
1/11/2013 57.94 58.16 57.94 58.16 40
1/10/2013 57.83 57.99 57.83 57.98 18
1/9/2013 57.33 57.33 57.18 57.25 11
1/8/2013 57.00 57.00 56.85 56.91 32
1/7/2013 57.21 57.29 57.12 57.28 68
1/4/2013 57.30 57.40 57.16 57.40 9
1/3/2013 57.41 57.53 57.30 57.37 96
1/2/2013 57.27 57.43 57.05 57.43 161
12/31/2012 55.25 56.20 55.16 56.18 95
12/28/2012 55.41 55.57 55.33 55.47 40
Marketplace
Trading Center