$66.79 +0.82 (%) SPDR Global Dow Shs - NYSE ARCA

Jul. 29, 2016 | 03:48 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
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center