SPDR Global Dow Shs  $72.54

up +0.13


29/8/2014 02:56 PM  |  NYSEARCA : DGT
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGT historical data

Date Open High Low Close Volume
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
7/25/201472.9572.9572.8072.801,101
7/24/201473.0873.3573.0873.181,505
7/23/201472.9572.9572.9572.95582
7/22/201472.8173.1072.8173.001,352
7/21/201472.2772.5372.2772.538,290
7/18/201472.1372.7672.1372.761,231
7/17/201472.8872.8871.9872.2313,351
7/16/201472.9272.9972.7672.971,665
7/15/201472.3972.5972.3972.471,943
7/14/201472.4072.4172.4072.401,451
7/11/201471.8871.9571.8871.95782
7/10/201471.5071.8871.4271.794,735
7/9/201472.3072.5972.0472.419,792
7/8/201472.4272.4271.9872.059,399
7/7/201472.9272.9272.6672.662,500
7/3/201473.2373.2773.1373.131,443
7/2/201472.7372.7372.7372.730
7/1/201472.6672.8772.5972.7312,122
6/30/201472.3972.3972.0472.221,684
6/27/201471.8872.2671.8872.267,060
6/26/201472.2172.2172.2172.210
6/25/201471.8872.2171.7672.215,985
6/24/201472.5372.5372.0572.052,534
6/20/201472.6872.6872.3872.421,444
6/19/201473.5073.5073.2973.375,532
6/18/201472.5573.2572.5573.252,583
6/17/201472.5172.5172.5172.51469
6/16/201472.3072.3272.2172.321,859
6/13/201472.2672.2672.2672.26369
6/12/201472.1472.1472.1472.14484
6/11/201472.4272.6772.4272.49994
6/10/201472.8172.8272.7572.786,199
6/9/201472.4672.8872.4672.821,049
6/6/201472.6772.9072.6772.901,228
6/5/201472.1272.2872.0872.281,865
6/4/201471.8371.9471.8371.94676
6/3/201471.7071.9071.6971.901,129
6/2/201471.9171.9571.7271.764,603
5/30/201471.6071.6071.6071.60349
5/29/201471.7471.7471.7471.741,229
5/28/201471.7071.7071.4371.438,995
5/27/201471.3571.6571.3571.365,666
5/23/201470.9670.9870.9671.30440
5/22/201471.0571.0571.0571.05232
5/21/201470.1970.1970.1970.190
5/20/201470.4270.4270.1970.193,162
5/19/201470.5770.5770.5770.571,412
5/16/201470.4470.6470.4470.64460
5/15/201470.2470.4670.2470.336,198
5/13/201470.8271.1370.8271.133,500
5/12/201470.9570.9570.8470.84981
5/8/201470.4070.6270.2970.421,640
5/7/201470.0770.0770.0770.07462
5/6/201470.0470.0470.0070.00502
5/5/201470.4270.4270.4270.42190
5/2/201470.4370.4470.1170.153,154
5/1/201470.6070.6670.1370.4514,333
4/30/201470.0170.0670.0170.06814
4/29/201469.8870.0569.8870.05641
4/28/201469.4869.6869.1869.6711,853
4/25/201469.4869.5169.2269.363,665
4/24/201470.2070.2070.2070.20310
4/23/201470.0970.0969.8369.851,472
4/22/201469.8070.4669.8070.431,336
4/21/201470.0270.0269.6069.818,430
4/17/201469.4269.7369.4269.731,347
4/16/201469.0269.4069.0269.403,951
4/15/201468.0768.5568.0768.551,316
4/14/201468.5368.7668.5368.722,520
4/11/201468.8468.8468.4268.583,058
4/10/201469.7969.7969.0069.002,778
4/9/201469.8969.9169.5469.911,503
4/8/201469.3669.4469.2369.242,064
4/7/201469.8870.1469.1269.293,228
4/4/201470.2070.2169.6169.61653
Trading Center