$70.94 +0.15 (%) SPDR Global Dow Shs - NYSE ARCA

Dec. 9, 2016 | 03:08 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
12/9/201670.5970.9470.5970.942,879
12/8/201671.1071.1070.7970.79711
12/7/201669.5370.5669.5370.412,156
12/6/201668.9668.9668.9668.96459
12/5/201668.9569.0468.9268.9314,352
12/2/201668.2568.3968.2368.261,622
12/1/201667.9567.9567.9567.95241
11/30/201668.3868.4568.3768.451,405
11/29/201668.1668.2768.1668.27867
11/28/201668.2668.2668.0168.01551
11/25/201668.2368.2368.2368.23479
11/23/201667.7468.1467.7468.14250
11/21/201667.7167.8067.6667.803,606
11/18/201667.3667.3667.2267.22736
11/17/201667.6067.6867.6067.661,736
11/16/201667.5967.5967.5667.56842
11/15/201667.4067.9667.4067.961,139
11/14/201667.5167.5967.5067.50712
11/11/201667.8167.8167.4267.691,342
11/10/201667.4667.4667.4667.46517
11/9/201666.1167.8766.1167.741,245
11/8/201667.5867.7667.5867.697,351
11/7/201666.5967.3366.5967.33809
11/4/201666.6266.6266.6266.620
11/3/201666.6066.6266.6066.62420
11/2/201666.6866.7666.5866.582,766
11/1/201667.3567.3967.0167.074,773
10/31/201667.7267.7267.7267.72356
10/28/201667.5867.5867.5867.580
10/27/201667.7667.7667.5767.581,239
10/26/201667.8367.8367.8367.830
10/25/201667.7767.8367.7767.83930
10/24/201667.9768.0367.8668.031,198
10/21/201667.6367.7667.6367.75390
10/20/201667.6667.8167.6667.81387
10/19/201667.8367.8367.8367.83272
10/18/201667.3367.3367.3367.330
10/17/201667.3367.3367.3367.330
10/14/201667.3367.3367.3367.33141
10/13/201667.1967.1967.1967.19737
10/12/201667.2367.2567.2367.25357
10/11/201667.8167.8167.1967.19916
10/10/201668.4868.4868.4468.44539
10/7/201667.7867.7867.7867.78166
10/6/201668.3968.3968.3968.390
10/5/201668.0868.3968.0868.39516
10/4/201668.0868.3767.8768.0612,476
10/3/201668.0368.0367.8067.80358
9/30/201667.6967.6967.6967.69470
9/29/201667.9768.2067.4467.445,919
9/28/201667.4167.9667.4167.913,363
9/27/201667.4067.5467.0667.372,840
9/26/201667.2667.5167.1667.1613,430
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center