$72.41 -0.84 (%) SPDR Global Dow Shs - NYSEARCA

May. 26, 2015 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGT historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center