$57.33 -1.62 (%) SPDR Global Dow Shs - NYSEARCA

Feb. 8, 2016 | 03:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGT historical data

Date Open High Low Close Volume
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
12/30/201565.3065.5865.0965.442,566
12/29/201565.6065.6065.4165.48957
12/28/201565.2465.2464.7764.771,248
12/24/201565.1165.4565.0365.3431,498
12/23/201565.1265.4165.1265.41429
12/22/201563.7964.4663.7964.463,109
12/21/201564.0364.0364.0364.030
12/18/201563.9664.0363.9664.03537
12/17/201564.7665.2364.7565.23422
12/16/201565.4665.4664.8265.043,944
12/15/201564.5064.5064.3164.311,224
12/14/201563.1063.5963.1063.52743
12/11/201563.8263.8263.8263.82631
12/10/201564.8765.1864.7864.78541
12/9/201565.6465.7164.4364.806,704
12/8/201565.0065.0064.9964.99688
12/7/201566.1666.2065.6065.60929
12/4/201565.6666.2065.6666.206,347
12/3/201566.7466.7465.5565.55668
12/2/201566.9066.9066.5066.524,031
12/1/201567.1767.3066.9067.1345,402
11/30/201566.8366.8866.6066.629,722
11/27/201566.9867.0066.7366.7321,901
11/25/201567.0567.1066.8467.104,334
11/24/201566.1367.1066.1367.0938,699
11/23/201566.8867.0266.7867.021,803
11/20/201567.7667.7667.0367.035,466
11/19/201567.1167.3167.0367.1350,318
11/18/201566.8066.9666.5066.967,921
11/17/201566.2666.7966.0166.204,167
11/16/201565.4065.9465.3965.906,864
11/13/201565.4165.6365.1265.2719,233
11/12/201566.8566.8566.8566.850
11/11/201566.8067.0266.7066.855,342
11/10/201566.8366.9666.5166.951,033
11/9/201567.1067.4267.0667.06815
11/6/201567.3467.4167.3467.41268
11/5/201567.9668.0067.6267.62781
11/4/201568.2768.2768.2768.270
11/3/201568.2768.2768.2768.27235
10/30/201567.4667.4667.4667.46374
10/29/201567.4767.4967.4767.49480
10/28/201567.4767.4767.4767.477
10/26/201567.9967.9967.9867.99840
10/23/201568.0368.1768.0368.176,159
10/22/201567.7167.9767.4467.971,297
10/21/201567.0567.0566.7966.98645
10/20/201566.6867.2066.6867.134,469
10/19/201567.0567.0966.7467.091,991
10/16/201567.0667.0667.0667.06133
10/15/201566.7066.7066.7066.70214
10/14/201565.8665.8665.8665.86210
10/13/201566.5866.6266.2066.204,668
10/12/201566.5966.5966.5966.59313
10/9/201566.5666.8366.5566.831,084
10/8/201565.8965.8965.8965.890
10/7/201565.5865.9065.5565.891,772
10/6/201564.8565.0964.8165.092,092
10/5/201564.2464.6664.2464.661,889
10/2/201562.8662.9162.8662.91647
10/1/201562.1162.1561.8362.065,420
9/30/201562.0062.1761.8262.095,148
9/29/201561.2961.3460.7360.735,060
9/28/201562.6762.6761.0761.075,699
9/25/201562.5062.5062.5062.50330
9/24/201562.3662.3662.3662.360
9/23/201564.0064.0062.3662.36851
9/22/201563.9563.9563.9563.950
9/21/201563.9563.9563.9563.95116
9/18/201564.6064.6064.6064.60598
9/17/201565.4065.9665.4065.961,446
9/16/201565.4265.6265.4265.621,013
9/15/201564.2765.0464.2764.914,963
9/14/201564.3864.3864.0664.142,382
9/11/201564.4064.7664.4064.431,100
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center