Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 5:22PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

SPDR DJ Global Titans (DGT)

On Dec 18: 55.96   0.44 (0.78%)

MORE ON DGT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 56.06 56.11 55.57 55.96 37,500 55.96 18-Dec-09 $ 0.385 Dividend 17-Dec-09 56.64 56.64 56.22 56.40 8,300 56.02 16-Dec-09 56.95 57.87 56.95 57.12 11,900 56.73 15-Dec-09 57.31 57.31 56.93 56.97 6,700 56.58 14-Dec-09 58.05 58.05 57.32 57.55 5,400 57.16 11-Dec-09 57.74 57.74 57.18 57.34 13,300 56.95 10-Dec-09 57.45 57.63 57.12 57.30 12,400 56.91 9-Dec-09 56.71 57.00 56.51 56.84 7,200 56.45 8-Dec-09 58.00 58.00 56.77 56.89 7,200 56.50 7-Dec-09 57.90 58.05 57.57 57.61 6,800 57.22 4-Dec-09 58.75 58.85 57.64 57.94 40,300 57.54 3-Dec-09 58.67 58.67 58.00 58.02 3,400 57.62 2-Dec-09 58.46 58.58 57.96 58.21 9,300 57.81 1-Dec-09 57.46 58.47 57.46 58.20 72,700 57.80 30-Nov-09 56.36 57.43 56.36 57.25 68,600 56.86 27-Nov-09 57.41 59.60 55.84 57.25 9,700 56.86 25-Nov-09 58.60 58.60 58.09 58.41 7,200 58.01 24-Nov-09 58.18 58.18 57.63 57.96 7,700 57.56 23-Nov-09 57.70 58.47 57.70 57.90 24,900 57.50 20-Nov-09 56.76 57.04 56.76 57.04 3,000 56.65 19-Nov-09 57.12 57.27 56.69 57.22 2,200 56.83 18-Nov-09 57.83 57.89 57.69 57.71 1,500 57.32 17-Nov-09 57.58 57.84 57.50 57.83 3,400 57.44 16-Nov-09 57.14 58.09 57.14 57.74 5,300 57.35 13-Nov-09 56.74 57.14 56.73 56.91 3,000 56.52 12-Nov-09 57.61 57.61 56.61 56.75 4,200 56.36 11-Nov-09 57.86 57.93 57.01 57.08 18,100 56.69 10-Nov-09 57.16 57.33 56.77 57.30 18,700 56.91 9-Nov-09 56.27 56.93 56.14 56.77 6,800 56.38 6-Nov-09 54.75 55.51 54.75 55.45 7,000 55.07 5-Nov-09 55.30 55.48 55.01 55.42 11,000 55.04 4-Nov-09 54.70 55.00 54.61 54.90 4,400 54.53 3-Nov-09 53.85 54.20 53.73 53.93 5,100 53.56 2-Nov-09 54.25 54.95 53.17 54.25 4,400 53.88 30-Oct-09 54.62 55.25 53.88 54.28 7,700 53.91 29-Oct-09 55.23 55.76 54.79 55.65 13,500 55.27 28-Oct-09 55.10 55.22 54.60 54.77 8,300 54.40 27-Oct-09 55.63 55.69 55.25 55.69 6,900 55.31 26-Oct-09 55.43 56.68 55.15 55.15 5,300 54.77 23-Oct-09 56.54 56.54 55.77 55.77 11,800 55.39 22-Oct-09 56.10 56.61 55.91 56.61 3,000 56.22 21-Oct-09 56.24 56.75 56.12 56.12 7,500 55.74 20-Oct-09 56.55 56.60 55.91 56.20 6,900 55.82 19-Oct-09 56.11 56.59 56.11 56.55 4,000 56.16 16-Oct-09 55.95 55.95 55.41 55.65 6,600 55.27 15-Oct-09 55.14 56.58 55.14 56.58 7,700 56.19 14-Oct-09 55.83 56.00 55.64 55.95 4,900 55.57 13-Oct-09 55.20 55.20 54.59 55.00 10,100 54.62 12-Oct-09 55.00 55.38 54.96 55.10 10,200 54.72 9-Oct-09 54.63 54.86 54.52 54.86 4,200 54.49 8-Oct-09 54.50 54.92 54.50 54.92 6,600 54.55 7-Oct-09 54.17 54.20 53.94 54.14 1,000 53.77 6-Oct-09 53.62 54.50 53.62 54.38 6,400 54.01 5-Oct-09 52.96 53.52 52.96 53.26 1,500 52.90 2-Oct-09 53.31 53.31 50.13 52.72 15,500 52.36 1-Oct-09 53.72 53.90 53.00 53.00 12,000 52.64 30-Sep-09 54.63 54.63 54.10 54.28 1,000 53.91 29-Sep-09 54.51 54.51 54.28 54.28 300 53.91 28-Sep-09 54.64 56.00 54.52 54.75 40,900 54.38 25-Sep-09 52.93 54.40 52.93 53.88 3,300 53.51 24-Sep-09 55.45 55.45 53.72 54.22 1,500 53.85 23-Sep-09 55.47 55.47 54.71 54.71 3,700 54.34 22-Sep-09 55.01 55.17 54.70 55.15 4,900 54.77 21-Sep-09 54.59 57.38 53.89 54.56 6,600 54.19 18-Sep-09 55.79 55.79 53.73 55.10 2,700 54.72 18-Sep-09 $ 0.266 Dividend 17-Sep-09 55.75 55.75 54.66 54.86 3,600 54.22 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions