$65.23 +0.83 (%) SPDR Global Dow Shs - NYSE ARCA

May. 25, 2016 | 03:29 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGT historical data

Date Open High Low Close Volume
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
5/3/201664.8065.1664.7965.1411,064
5/2/201665.6366.0265.5966.0212,711
4/29/201666.0066.0065.2365.579,148
4/28/201666.4066.4966.0066.035,389
4/27/201666.4266.6566.4266.651,398
4/26/201666.0866.4866.0866.304,730
4/25/201665.9766.2865.9266.022,833
4/22/201666.1566.5866.1566.552,987
4/21/201667.0667.0667.0667.060
4/20/201666.5967.2066.5867.0625,867
4/19/201666.3566.8266.3566.664,647
4/18/201665.4565.9565.4565.906,288
4/15/201665.7065.7065.5665.581,021
4/14/201665.5765.5765.5765.57179
4/13/201665.2565.2965.2565.29823
4/12/201664.0764.5564.0764.543,000
4/11/201664.0064.0063.7463.842,315
4/8/201663.4463.6563.2563.262,757
4/7/201663.0763.0763.0763.070
4/6/201662.8863.1462.8863.072,222
4/5/201662.8963.0062.5463.006,018
4/4/201663.7863.9563.7263.722,501
4/1/201663.3864.0363.3864.032,059
3/31/201664.4964.4964.1564.153,964
3/30/201664.7364.7364.5464.629,416
3/29/201663.3763.7663.1163.761,827
3/28/201663.3863.3863.3863.38308
3/24/201663.0063.0762.9063.051,002
3/23/201664.1064.1063.4163.56810
3/22/201664.0064.4263.9364.2821,178
3/21/201664.2964.4564.0064.3064,374
3/18/201664.4464.4464.0964.248,375
3/17/201664.2364.5564.0764.495,175
3/16/201663.0663.3962.8363.393,997
3/15/201663.1563.1562.7362.7773,283
3/14/201663.7863.7863.5663.633,165
3/11/201663.1363.4663.1363.381,003
3/10/201662.8862.8861.8662.201,971
3/9/201662.5662.5662.2462.24426
3/8/201662.5262.7162.1162.1461,773
3/7/201662.6062.6062.5162.52649
3/4/201663.0763.0762.9362.954,947
3/3/201661.5462.0061.5462.002,032
3/2/201660.9660.9660.9660.960
3/1/201660.2760.9660.2760.961,195
2/29/201659.9059.9059.9059.900
2/26/201660.4360.4359.8959.90929
2/25/201658.8958.8958.8958.890
2/24/201658.8958.8958.8958.89241
2/23/201659.5059.6959.4759.661,091
2/22/201660.1860.6760.1860.311,684
2/19/201659.2959.3159.2959.311,114
2/18/201659.9059.9059.8659.86702
2/17/201659.4260.1359.4259.883,195
2/16/201658.3858.9558.3858.751,212
2/12/201656.7757.4756.7757.4740,494
2/11/201656.5356.5356.5356.53688
2/10/201657.5557.8557.3257.322,694
2/9/201656.8757.6456.8757.251,403
2/8/201657.8357.8357.2957.333,552
2/5/201659.6059.6058.8258.953,640
2/4/201659.7759.7759.4459.561,259
2/3/201659.2959.5159.2959.331,308
2/2/201659.6559.6558.9258.921,973
2/1/201659.7960.6059.7960.601,940
1/29/201659.3559.9059.3559.88856
1/28/201659.2059.2259.1559.153,210
1/27/201659.4360.5458.6458.641,699
1/26/201659.1959.1959.1959.19245
1/25/201659.1259.1258.6458.663,621
1/22/201659.0259.4259.0259.14952
1/21/201657.5858.1457.5857.801,400
1/20/201657.2957.6956.5156.565,509
1/19/201659.1459.1458.5958.592,099
1/15/201658.7758.8358.5358.531,650
1/14/201659.9460.3859.9460.382,137
1/13/201661.2961.2959.2559.726,059
1/12/201660.8560.8560.3560.8523,226
1/11/201660.7260.7260.2660.26526
1/8/201660.5060.7160.5060.671,477
1/7/201661.2561.6760.6961.092,202
1/6/201663.3563.3562.2262.223,839
1/5/201663.1963.3063.1063.306,908
1/4/201664.6764.6764.6764.670
12/31/201565.1065.1064.6764.67564
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center