$70.10 +0.24 (%) SPDR Global Dow Shs - NYSEARCA

Jul. 31, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGT historical data

Date Open High Low Close Volume
7/31/201570.9871.0270.1070.104,601
7/30/201569.8669.8669.8669.86311
7/29/201569.6270.1069.6270.103,820
7/28/201568.9869.6168.9869.598,722
7/27/201568.7269.7268.7268.891,243
7/24/201570.0270.0569.9870.03957
7/23/201570.7670.7670.7670.76200
7/22/201570.5070.9570.4670.501,878
7/21/201570.9970.9970.9970.990
7/20/201571.5171.5870.9870.999,494
7/17/201571.0071.4870.8870.894,882
7/16/201570.8571.0670.8071.061,296
7/15/201571.0371.8770.2170.7911,719
7/14/201570.8870.9070.6270.734,939
7/13/201569.6469.6469.6469.640
7/10/201569.6069.9569.6069.64425
7/9/201568.6968.8168.3068.39727
7/8/201568.0768.5168.0168.011,317
7/7/201569.1069.6868.4669.6811,756
7/6/201570.8570.8568.8168.932,507
7/2/201570.3770.6969.7869.842,247
7/1/201570.7970.8069.8269.821,615
6/30/201570.6570.6569.5369.783,387
6/29/201570.6470.9470.0470.041,365
6/26/201571.3571.8071.3571.80907
6/25/201571.4871.4871.4071.41703
6/24/201572.1672.4471.8872.183,811
6/23/201572.2275.8771.9272.532,977
6/22/201573.6873.6971.7572.103,734
6/19/201570.7871.3070.7870.858,528
6/18/201571.4572.0171.4571.643,959
6/17/201571.3771.3770.6870.681,883
6/16/201571.5071.5070.7671.382,818
6/15/201571.0771.5071.0771.482,176
6/12/201571.5471.5871.5471.567,892
6/11/201571.9472.1371.9472.015,964
6/10/201571.1572.0471.1571.8511,544
6/9/201570.8271.0870.8271.081,149
6/8/201571.2471.2470.7570.753,979
6/5/201571.6771.6771.6771.67113
6/4/201572.6272.6272.6272.620
6/3/201572.3072.6272.3072.62550
6/2/201571.4072.0771.4072.075,360
6/1/201571.6872.3471.6872.05992
5/29/201571.6171.6171.6171.611,021
5/28/201571.9972.7971.9972.797,207
5/27/201572.4072.7472.3772.746,393
5/26/201572.9872.9872.0872.4915,243
5/22/201573.1773.4573.1773.2413,241
5/21/201573.3073.6073.2173.212,142
5/20/201573.4673.4673.2573.251,009
5/19/201573.0173.6173.0073.276,801
5/18/201573.0173.5073.0173.3023,784
5/15/201572.8173.4572.8173.0117,559
5/14/201573.4473.4472.8873.0821,704
5/13/201572.7072.8972.3072.4919,001
5/12/201572.1372.5272.0072.426,121
5/11/201572.7372.9572.3372.897,069
5/8/201572.6473.1372.6472.7412,350
5/7/201571.6672.2871.6572.192,936
5/6/201572.2372.3171.5472.184,781
5/5/201573.0273.0271.9172.242,245
5/4/201572.6473.3172.4773.222,018
5/1/201572.7072.8472.6572.65663
4/30/201572.5072.5071.8672.403,710
4/29/201572.4673.1072.4673.106,019
4/28/201572.9473.0672.5972.843,072
4/27/201573.0073.3672.9672.971,610
4/24/201572.4773.0072.4773.002,774
4/23/201571.8472.9271.8472.922,378
4/22/201572.0072.2572.0072.132,162
4/21/201572.1372.4271.7872.42679
4/20/201571.7271.9571.7271.77909
4/17/201572.0272.0270.9571.372,969
4/16/201572.3072.6572.2172.651,008
4/15/201571.9272.5671.9272.564,096
4/14/201571.3972.2771.3972.192,105
4/13/201571.6571.9071.4871.48961
4/10/201571.7871.8271.6771.803,139
4/9/201571.0871.2071.0071.101,069
4/8/201571.6171.6171.2371.555,999
4/7/201571.6771.6871.2171.537,378
4/6/201570.1071.4070.0171.328,802
4/2/201570.0970.8369.9870.808,610
4/1/201570.0370.0369.7869.78602
3/31/201570.1670.5469.7270.218,273
3/30/201570.1870.9070.1870.903,635
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!