$67.85 +0.54 (%) SPDR Global Dow Shs - NYSEARCA

Dec. 17, 2014 | 03:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGT historical data

Date Open High Low Close Volume
12/16/201466.8768.0066.8767.3112,885
12/15/201468.0768.5167.0067.087,919
12/12/201468.2968.3968.2968.33741
12/11/201469.3669.7469.1169.1227,165
12/10/201469.7569.7669.2569.341,603
12/9/201469.7870.1969.6670.191,978
12/8/201471.0871.0870.6170.611,102
12/5/201471.3871.4271.3871.411,418
12/4/201471.0271.0271.0271.02478
12/3/201471.2571.2571.2571.25295
12/2/201470.7971.1570.7971.10608
12/1/201470.8670.9570.8670.86845
11/28/201471.6771.6771.6771.670
11/26/201471.6971.7171.6471.67924
11/25/201471.3271.5471.3271.453,943
11/24/201471.4071.4071.1271.355,926
11/21/201471.2471.3770.9370.931,457
11/20/201470.2870.3070.2770.30696
11/19/201470.3670.4370.3470.43833
11/18/201470.1170.7270.1170.651,875
11/17/201469.9270.1369.9270.071,770
11/14/201469.6770.1069.6770.0720,263
11/13/201469.9870.2569.8869.883,988
11/12/201469.8869.9369.8869.91710
11/11/201470.0670.3670.0670.27846
11/10/201469.9170.2469.9170.243,066
11/7/201469.9369.9369.5369.754,023
11/6/201469.7569.7569.6469.641,280
11/5/201470.1570.1569.5769.821,046
11/4/201469.6269.6769.6269.67424
11/3/201469.8670.0969.8669.93631
10/31/201470.1670.3769.9470.221,874
10/30/201468.6669.2668.6669.26871
10/29/201469.5169.5568.9868.98787
10/28/201468.8869.1268.8369.121,771
10/27/201468.2668.2667.8968.177,468
10/24/201468.1868.1868.1868.18101
10/23/201468.2068.4868.2068.481,553
10/22/201468.3268.3268.1068.102,022
10/21/201467.5768.2667.5768.1614,507
10/20/201466.8966.9966.8966.921,060
10/17/201466.7067.0966.7066.953,817
10/16/201464.5066.0764.5066.072,594
10/15/201466.2066.2965.0066.2214,218
10/14/201467.3367.3566.9567.163,150
10/13/201467.3967.7067.0867.0815,339
10/10/201467.6467.8267.2867.282,000
10/9/201469.0169.0167.8167.846,097
10/8/201468.3969.1568.3269.151,614
10/7/201469.3969.3968.6268.621,707
10/6/201469.8569.8569.8569.85504
10/3/201469.5969.5968.9168.91711
10/2/201469.2069.2068.4968.7310,811
10/1/201469.7369.7368.9969.032,859
9/30/201469.9070.2069.9070.123,638
9/29/201470.0970.1369.2770.131,450
9/26/201470.4470.6170.4470.61618
9/25/201470.4070.4070.2870.28610
9/24/201470.8770.8770.8770.870
9/23/201471.1571.1570.8070.872,948
9/22/201471.3271.3671.2171.312,806
9/19/201472.1372.1372.1372.130
9/18/201472.4472.4872.3872.441,929
9/17/201472.5172.5172.1072.391,271
9/16/201471.5972.3671.5972.361,428
9/15/201472.0572.0571.6371.731,117
9/12/201471.9171.9171.9171.91168
9/11/201472.1072.1972.0572.19809
9/10/201472.1272.2572.1272.241,373
9/9/201472.2072.2072.1272.16664
9/8/201473.0073.0073.0073.0056
9/5/201472.8073.0072.8073.001,144
9/4/201473.2673.2672.8172.8112,990
9/3/201473.3373.3372.9872.986,717
9/2/201472.5272.6472.4572.641,484
8/29/201472.3172.5472.3172.54569
8/28/201472.1972.5172.1972.413,220
8/27/201472.7872.8872.7372.887,137
8/26/201472.7772.8272.7772.801,051
8/25/201472.6672.7272.6072.7214,115
8/22/201472.1272.4972.1272.493,239
8/21/201472.2672.5472.2672.54263
8/20/201472.2672.2672.2672.26617
8/19/201472.3972.3971.9472.303,134
8/18/201471.9971.9971.9771.97626
8/15/201470.9771.4170.9771.3214,939
8/14/201471.1371.3571.1371.358,376
8/13/201471.2371.2771.0371.031,332
8/12/201470.9770.9770.5970.621,776
8/11/201470.7670.8670.7670.851,210
8/8/201469.7170.1769.7170.0011,133
8/7/201470.1070.1569.7469.77880
8/6/201470.1070.5169.9570.333,325
8/5/201470.7770.7770.6570.65410
8/4/201471.1171.5370.8571.537,866
8/1/201471.0471.0470.6070.931,331
7/31/201472.0072.0071.5071.502,454
7/30/201472.5072.5072.3472.34738
7/29/201472.7272.7272.7272.72438
7/28/201472.6373.0372.5073.021,984
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center