$70.47 +0.53 (%) SPDR Global Dow Shs - NYSEARCA

Mar. 30, 2015 | 11:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGT historical data

Date Open High Low Close Volume
3/27/201570.2270.4469.8569.941,551
3/26/201570.2370.2770.0070.00918
3/25/201571.2371.2370.5970.594,017
3/24/201571.8071.9471.2771.468,739
3/23/201571.0871.5571.0871.482,934
3/20/201570.9571.3870.9571.381,507
3/19/201571.2771.2771.2771.270
3/18/201570.0471.2769.5971.277,615
3/17/201569.8070.0769.6470.066,928
3/16/201569.4670.2669.4670.266,736
3/13/201569.2069.2068.8468.84956
3/11/201569.1869.1869.0269.021,063
3/10/201569.3769.4268.9368.947,329
3/9/201570.4270.4370.2770.387,794
3/6/201570.4470.4470.4470.44372
3/5/201571.5371.5371.4471.4412,460
3/4/201571.2571.2570.7671.154,283
3/3/201572.0172.0171.3271.7017,608
3/2/201571.5072.1071.5072.1011,496
2/27/201571.5472.0071.5471.869,131
2/26/201571.9571.9671.6371.8910,190
2/25/201572.2472.3472.0572.063,331
2/24/201571.8272.1871.8272.182,275
2/23/201571.9171.9171.4071.8116,968
2/20/201570.9471.8970.9471.892,807
2/19/201571.5571.5671.4871.5250,137
2/18/201571.1771.2671.1071.107,748
2/17/201570.7971.2370.7971.1428,319
2/13/201570.8170.9370.7370.8713,282
2/12/201570.1570.3470.0170.341,405
2/11/201569.2669.4269.0769.424,437
2/10/201569.3769.3769.1469.351,895
2/9/201569.2069.2068.9268.922,662
2/6/201569.7169.7169.5269.521,042
2/5/201569.7469.9769.7469.97660
2/4/201569.2069.4669.1869.462,049
2/3/201569.3969.3969.3969.39807
2/2/201567.7168.0367.5067.502,121
1/30/201567.8067.8067.6367.80950
1/29/201568.2068.2067.8867.88599
1/28/201568.9368.9367.7067.701,702
1/27/201568.6069.1068.6068.682,091
1/26/201569.0069.5369.0069.532,453
1/23/201569.3969.3969.1969.2913,334
1/22/201568.7569.6068.7569.601,110
1/21/201568.3868.6668.3868.661,294
1/20/201567.8968.3267.6468.321,124
1/16/201567.0267.5967.0267.591,904
1/15/201567.5867.6267.1067.213,047
1/14/201567.0667.2166.7666.771,849
1/13/201568.1768.1767.6067.761,294
1/12/201567.8768.0167.5167.524,323
1/9/201568.3468.3467.8667.86753
1/8/201568.4868.5568.4268.554,563
1/6/201567.4567.4566.6266.763,175
1/5/201568.2868.2867.0967.142,195
1/2/201568.7168.8268.7068.79983
12/31/201469.8269.8869.0669.061,916
12/30/201469.7569.7569.6169.622,267
12/29/201470.0870.0869.9570.062,111
12/26/201469.8670.0169.8670.01712
12/24/201470.1770.1769.6970.041,077
12/23/201470.1670.1669.7469.782,826
12/22/201469.8769.8769.8769.87331
12/19/201469.4469.5669.4469.56479
12/18/201469.2569.3869.2569.311,204
12/17/201467.6067.8567.5567.8518,940
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center