NYSEArca - Delayed Quote USD

SPDR Global Dow ETF (DGT)

125.88 +0.67 (+0.54%)
At close: April 26 at 3:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 125.58 126.10 125.55 125.88 125.88 4,800
Apr 25, 2024 124.13 125.45 124.13 125.21 125.21 3,800
Apr 24, 2024 125.74 125.89 125.22 125.70 125.70 8,700
Apr 23, 2024 124.87 126.04 124.86 125.55 125.55 11,600
Apr 22, 2024 125.01 125.18 123.57 124.56 124.56 4,900
Apr 19, 2024 123.24 123.48 123.18 123.31 123.31 1,500
Apr 18, 2024 123.06 123.86 123.01 123.04 123.04 3,100
Apr 17, 2024 123.25 123.25 122.92 122.92 122.92 1,500
Apr 16, 2024 123.46 123.46 122.85 122.96 122.96 2,600
Apr 15, 2024 125.68 125.68 123.73 123.81 123.81 4,500
Apr 12, 2024 125.46 125.46 124.20 124.28 124.28 3,900
Apr 11, 2024 125.92 126.39 125.25 126.38 126.38 7,100
Apr 10, 2024 126.24 126.30 125.58 126.30 126.30 3,600
Apr 9, 2024 127.80 127.80 127.16 127.70 127.70 4,400
Apr 8, 2024 127.59 128.04 127.59 127.74 127.74 4,000
Apr 5, 2024 126.59 127.50 126.53 127.26 127.26 4,500
Apr 4, 2024 128.62 128.82 126.51 126.62 126.62 3,100
Apr 3, 2024 127.25 127.97 127.19 127.74 127.74 6,200
Apr 2, 2024 127.36 127.36 126.96 127.23 127.23 6,000
Apr 1, 2024 128.31 128.44 127.47 127.78 127.78 4,500
Mar 28, 2024 128.24 128.49 128.16 128.49 128.49 3,800
Mar 27, 2024 127.45 128.34 127.45 128.33 128.33 10,200
Mar 26, 2024 127.54 127.69 127.09 127.09 127.09 25,000
Mar 25, 2024 126.98 127.12 126.85 126.85 126.85 3,200
Mar 22, 2024 127.29 127.32 127.00 127.21 127.21 3,500
Mar 21, 2024 127.77 127.83 127.42 127.42 127.42 28,600
Mar 20, 2024 126.02 127.34 125.82 127.33 127.33 3,900
Mar 19, 2024 125.31 125.93 125.28 125.85 125.85 3,400
Mar 18, 2024 0.43 Dividend
Mar 18, 2024 125.56 125.61 125.50 125.50 125.50 9,200
Mar 15, 2024 125.91 125.96 125.69 125.69 125.26 2,500
Mar 14, 2024 126.69 126.69 125.52 125.78 125.35 3,600
Mar 13, 2024 126.66 126.99 126.55 126.63 126.20 4,900
Mar 12, 2024 126.22 126.48 125.55 126.48 126.05 2,300
Mar 11, 2024 125.20 125.58 125.08 125.58 125.15 3,400
Mar 8, 2024 126.64 126.82 125.88 125.88 125.45 3,400
Mar 7, 2024 126.39 126.50 126.12 126.45 126.02 7,100
Mar 6, 2024 125.21 125.40 125.15 125.27 124.84 3,500
Mar 5, 2024 124.46 124.46 124.19 124.19 123.77 1,400
Mar 4, 2024 124.46 124.76 124.46 124.58 124.16 4,400
Mar 1, 2024 124.17 124.82 123.86 124.68 124.26 3,200
Feb 29, 2024 124.01 124.01 123.46 123.85 123.43 3,400
Feb 28, 2024 123.41 123.76 123.41 123.49 123.07 5,400
Feb 27, 2024 123.81 123.96 123.78 123.96 123.54 6,900
Feb 26, 2024 123.91 123.91 123.36 123.59 123.17 9,300
Feb 23, 2024 123.88 124.07 123.68 123.98 123.56 7,100
Feb 22, 2024 123.49 123.64 122.95 123.62 123.20 4,700
Feb 21, 2024 121.74 122.17 121.74 122.17 121.75 2,500
Feb 20, 2024 122.03 122.17 121.67 121.89 121.47 2,800
Feb 16, 2024 121.99 122.36 121.53 121.67 121.26 5,700
Feb 15, 2024 121.10 121.93 121.10 121.93 121.51 5,000
Feb 14, 2024 120.64 120.91 120.31 120.91 120.50 9,700
Feb 13, 2024 120.44 120.45 119.66 119.82 119.41 3,800
Feb 12, 2024 121.32 121.93 121.29 121.46 121.05 4,000
Feb 9, 2024 120.61 120.86 120.61 120.86 120.45 1,700
Feb 8, 2024 120.90 120.90 120.46 120.86 120.45 2,500
Feb 7, 2024 121.13 121.13 120.79 120.88 120.47 6,900
Feb 6, 2024 120.33 120.82 120.33 120.78 120.37 4,500
Feb 5, 2024 120.11 120.16 119.38 119.91 119.50 11,500
Feb 2, 2024 120.25 120.71 120.15 120.55 120.14 4,500
Feb 1, 2024 119.75 120.41 119.45 120.41 120.00 7,600
Jan 31, 2024 120.49 120.65 119.51 119.63 119.22 9,500
Jan 30, 2024 120.08 120.45 120.04 120.37 119.96 3,000
Jan 29, 2024 119.92 120.47 119.75 120.46 120.05 4,200
Jan 26, 2024 119.91 120.07 119.66 119.93 119.52 2,600
Jan 25, 2024 119.47 119.50 119.02 119.50 119.09 1,500
Jan 24, 2024 119.93 119.93 119.12 119.12 118.71 2,700
Jan 23, 2024 118.53 118.93 118.49 118.76 118.36 2,100
Jan 22, 2024 118.69 118.77 118.43 118.53 118.13 3,100
Jan 19, 2024 117.49 118.43 117.24 118.43 118.03 3,300
Jan 18, 2024 117.13 117.56 116.88 117.56 117.16 4,900
Jan 17, 2024 116.56 116.67 116.34 116.67 116.27 2,100
Jan 16, 2024 118.00 118.00 117.26 117.37 116.97 2,600
Jan 12, 2024 119.40 119.42 118.64 118.83 118.43 5,200
Jan 11, 2024 119.16 119.16 118.04 118.75 118.35 2,700
Jan 10, 2024 118.75 118.87 118.60 118.77 118.37 2,400
Jan 9, 2024 118.40 118.68 118.40 118.46 118.06 4,200
Jan 8, 2024 118.58 119.43 118.53 119.43 119.02 4,600
Jan 5, 2024 118.38 118.71 118.16 118.48 118.08 8,900
Jan 4, 2024 118.06 118.60 118.06 118.16 117.76 3,200
Jan 3, 2024 118.07 118.24 117.63 117.96 117.56 3,500
Jan 2, 2024 118.50 119.15 118.35 118.60 118.20 6,400
Dec 29, 2023 119.51 119.51 118.75 119.01 118.60 2,400
Dec 28, 2023 119.57 119.57 119.08 119.15 118.74 3,200
Dec 27, 2023 119.21 119.28 119.02 119.09 118.68 8,000
Dec 26, 2023 118.39 119.07 118.39 118.84 118.44 8,900
Dec 22, 2023 118.22 118.62 118.13 118.13 117.73 4,500
Dec 21, 2023 117.71 118.13 117.42 118.13 117.73 3,200
Dec 20, 2023 117.90 118.20 116.55 116.55 116.15 3,400
Dec 19, 2023 117.54 118.17 117.54 118.08 117.68 4,700
Dec 18, 2023 0.86 Dividend
Dec 18, 2023 117.28 117.28 116.87 116.97 116.57 22,100
Dec 15, 2023 118.04 118.48 117.62 117.77 116.52 5,200
Dec 14, 2023 118.15 118.72 118.15 118.36 117.10 5,300
Dec 13, 2023 115.86 117.45 115.40 117.41 116.16 17,100
Dec 12, 2023 115.78 116.04 115.71 115.94 114.71 31,100
Dec 11, 2023 115.80 116.17 115.70 115.96 114.73 7,300
Dec 8, 2023 115.13 115.70 115.13 115.68 114.45 3,500
Dec 7, 2023 115.27 115.56 114.88 115.48 114.25 57,800
Dec 6, 2023 115.71 115.73 114.87 114.87 113.65 4,800
Dec 5, 2023 114.73 114.99 114.73 114.85 113.63 4,900
Dec 4, 2023 114.91 115.63 114.69 115.14 113.91 25,300
Dec 1, 2023 114.44 115.73 114.44 115.61 114.38 9,100
Nov 30, 2023 114.33 114.65 114.33 114.65 113.43 5,600
Nov 29, 2023 114.54 114.64 114.15 114.15 112.94 6,700
Nov 28, 2023 113.80 114.47 113.80 114.12 112.91 44,600
Nov 27, 2023 113.78 113.87 113.66 113.84 112.63 10,400
Nov 24, 2023 113.90 114.36 113.90 114.13 112.92 2,600
Nov 22, 2023 113.62 113.77 113.30 113.68 112.47 3,300
Nov 21, 2023 113.48 113.48 113.31 113.34 112.13 3,300
Nov 20, 2023 113.90 113.90 113.28 113.72 112.51 4,700
Nov 17, 2023 112.89 113.21 112.84 113.14 111.94 4,300
Nov 16, 2023 112.46 112.46 111.91 112.21 111.02 8,400
Nov 15, 2023 112.83 112.87 112.52 112.52 111.32 3,400
Nov 14, 2023 111.47 112.33 111.47 112.05 110.86 10,100
Nov 13, 2023 109.30 109.82 109.28 109.82 108.65 1,900
Nov 10, 2023 108.96 109.51 108.32 109.50 108.33 6,700
Nov 9, 2023 109.22 109.49 108.52 108.52 107.37 5,400
Nov 8, 2023 109.45 109.45 108.79 109.16 108.00 4,400
Nov 7, 2023 109.50 109.50 109.25 109.32 108.16 1,600
Nov 6, 2023 109.98 109.98 109.49 109.73 108.56 4,800
Nov 3, 2023 110.09 110.34 109.62 109.96 108.79 4,200
Nov 2, 2023 108.20 109.05 108.12 108.97 107.81 1,900
Nov 1, 2023 106.75 106.81 106.09 106.81 105.67 5,000
Oct 31, 2023 105.79 106.18 105.63 106.18 105.05 1,900
Oct 30, 2023 105.31 105.84 105.16 105.78 104.65 4,800
Oct 27, 2023 105.79 105.79 104.29 104.49 103.38 15,200
Oct 26, 2023 105.56 105.70 105.15 105.37 104.25 7,700
Oct 25, 2023 106.37 106.45 105.89 105.92 104.79 5,700
Oct 24, 2023 106.32 106.94 106.32 106.80 105.66 9,200
Oct 23, 2023 105.72 106.40 105.60 105.85 104.72 2,900
Oct 20, 2023 107.29 107.29 106.22 106.22 105.09 5,000
Oct 19, 2023 110.93 110.93 107.20 107.30 106.16 13,800
Oct 18, 2023 109.02 109.02 107.83 107.96 106.81 8,300
Oct 17, 2023 108.86 109.80 108.67 109.44 108.28 2,300
Oct 16, 2023 108.76 109.38 108.76 109.38 108.22 2,400
Oct 13, 2023 108.90 108.90 108.01 108.14 106.99 3,600
Oct 12, 2023 110.05 110.05 108.22 108.70 107.54 10,800
Oct 11, 2023 109.88 109.97 109.33 109.75 108.58 3,200
Oct 10, 2023 109.32 110.02 109.16 109.45 108.29 5,800
Oct 9, 2023 107.56 108.38 107.39 108.25 107.10 4,800
Oct 6, 2023 106.86 108.16 106.16 108.00 106.85 4,600
Oct 5, 2023 106.81 107.12 106.46 106.98 105.84 6,600
Oct 4, 2023 109.28 109.28 105.95 106.65 105.52 11,100
Oct 3, 2023 107.04 107.13 106.37 106.51 105.38 4,100
Oct 2, 2023 108.96 109.16 107.71 108.01 106.86 3,900
Sep 29, 2023 110.49 110.49 108.99 109.08 107.92 3,800
Sep 28, 2023 109.19 109.84 109.05 109.64 108.47 4,100
Sep 27, 2023 109.64 109.64 108.41 108.99 107.83 3,800
Sep 26, 2023 109.71 109.94 108.98 109.07 107.91 5,700
Sep 25, 2023 110.17 110.48 109.87 110.48 109.30 3,700
Sep 22, 2023 111.43 111.43 110.55 110.78 109.60 6,300
Sep 21, 2023 111.71 111.71 110.88 110.91 109.73 12,400
Sep 20, 2023 113.50 113.73 112.46 112.47 111.27 8,100
Sep 19, 2023 113.11 113.14 112.79 113.14 111.94 3,700
Sep 18, 2023 0.53 Dividend
Sep 18, 2023 113.11 113.19 112.78 112.83 111.63 7,400
Sep 15, 2023 114.32 114.43 113.66 113.77 112.04 6,500
Sep 14, 2023 114.06 114.51 113.89 114.42 112.68 10,400
Sep 13, 2023 113.08 113.35 112.80 112.91 111.19 4,300
Sep 12, 2023 113.07 113.47 112.98 113.06 111.34 6,800
Sep 11, 2023 113.17 113.32 112.92 113.14 111.42 5,100
Sep 8, 2023 112.19 112.32 111.90 112.03 110.33 4,800
Sep 7, 2023 112.24 112.27 111.93 112.10 110.40 5,900
Sep 6, 2023 112.90 112.90 112.11 112.53 110.82 7,200
Sep 5, 2023 113.86 113.86 113.06 113.15 111.43 6,000
Sep 1, 2023 114.76 114.76 113.80 113.91 112.18 3,600
Aug 31, 2023 114.22 114.22 113.58 113.64 111.91 5,300
Aug 30, 2023 114.01 114.37 113.81 113.97 112.24 4,200
Aug 29, 2023 112.74 114.03 112.60 113.94 112.21 3,000
Aug 28, 2023 112.46 112.72 112.22 112.67 110.96 11,300
Aug 25, 2023 111.77 111.78 110.61 111.64 109.94 10,300
Aug 24, 2023 112.16 112.16 110.98 111.01 109.32 4,100
Aug 23, 2023 111.94 112.38 111.85 112.12 110.42 10,800
Aug 22, 2023 111.54 111.54 110.95 111.01 109.32 10,400
Aug 21, 2023 111.27 111.30 111.05 111.30 109.61 1,100
Aug 18, 2023 110.37 111.03 110.37 110.93 109.24 1,700
Aug 17, 2023 112.18 112.18 110.98 111.08 109.39 3,600
Aug 16, 2023 112.27 112.60 111.52 111.70 110.00 7,500
Aug 15, 2023 113.46 113.46 112.52 112.68 110.97 23,600
Aug 14, 2023 113.56 114.04 113.23 113.93 112.20 5,300
Aug 11, 2023 114.05 114.32 114.04 114.11 112.37 2,400
Aug 10, 2023 115.48 115.65 114.32 114.50 112.76 4,000
Aug 9, 2023 114.58 114.77 114.02 114.11 112.37 7,200
Aug 8, 2023 113.95 114.58 113.65 114.42 112.68 5,600
Aug 7, 2023 114.77 115.26 114.77 115.26 113.51 3,200
Aug 4, 2023 114.72 115.33 114.04 114.04 112.31 7,600
Aug 3, 2023 113.82 114.33 113.68 113.99 112.26 7,000
Aug 2, 2023 114.95 114.95 114.09 114.35 112.61 10,100
Aug 1, 2023 116.47 116.47 116.08 116.24 114.47 5,900
Jul 31, 2023 117.15 117.49 116.95 116.99 115.21 7,100
Jul 28, 2023 116.70 117.21 116.65 116.93 115.15 5,600
Jul 27, 2023 117.25 117.25 115.84 115.84 114.08 7,800
Jul 26, 2023 115.89 116.77 115.87 116.52 114.75 12,000
Jul 25, 2023 115.98 116.42 115.97 116.26 114.49 17,000
Jul 24, 2023 115.55 116.21 115.55 115.86 114.10 7,500
Jul 21, 2023 116.13 116.13 115.47 115.56 113.80 13,200
Jul 20, 2023 115.79 115.98 115.48 115.53 113.77 9,300
Jul 19, 2023 115.79 115.90 115.72 115.88 114.12 4,500
Jul 18, 2023 114.70 115.61 114.70 115.60 113.84 8,200
Jul 17, 2023 114.29 114.78 114.29 114.66 112.92 3,800
Jul 14, 2023 115.25 115.36 114.37 114.39 112.65 7,300
Jul 13, 2023 115.04 115.48 114.97 115.34 113.59 8,400
Jul 12, 2023 114.21 114.48 114.03 114.17 112.43 7,700
Jul 11, 2023 112.12 112.71 111.88 112.71 111.00 5,800
Jul 10, 2023 111.18 111.55 111.18 111.51 109.81 3,400
Jul 7, 2023 110.74 111.84 110.67 111.23 109.54 7,200
Jul 6, 2023 110.97 110.97 109.93 110.50 108.82 9,300
Jul 5, 2023 112.44 112.52 111.98 112.15 110.44 8,700
Jul 3, 2023 113.20 113.20 113.20 113.20 111.48 500
Jun 30, 2023 112.69 112.97 112.62 112.84 111.12 3,600
Jun 29, 2023 111.11 111.61 111.11 111.54 109.84 6,200
Jun 28, 2023 110.98 111.30 110.98 111.21 109.52 4,100
Jun 27, 2023 110.60 111.25 110.42 111.22 109.53 3,500
Jun 26, 2023 110.11 110.30 109.95 109.95 108.28 9,400
Jun 23, 2023 110.06 110.28 109.70 110.00 108.33 4,600
Jun 22, 2023 111.44 111.44 111.05 111.32 109.63 7,300
Jun 21, 2023 111.64 112.23 111.64 111.87 110.17 4,100
Jun 20, 2023 1.25 Dividend
Jun 20, 2023 112.34 112.36 111.38 111.86 110.16 10,700
Jun 16, 2023 114.65 114.84 114.06 114.22 111.25 42,700
Jun 15, 2023 113.28 114.24 113.28 114.15 111.18 3,100
Jun 14, 2023 113.35 113.60 112.66 113.17 110.23 9,800
Jun 13, 2023 112.27 112.69 112.16 112.55 109.63 26,400
Jun 12, 2023 110.93 111.59 110.93 111.51 108.61 6,100
Jun 9, 2023 110.88 111.49 110.88 110.99 108.11 8,000
Jun 8, 2023 110.37 110.87 110.19 110.86 107.98 4,100
Jun 7, 2023 110.18 110.48 109.77 110.11 107.25 11,300
Jun 6, 2023 109.45 110.17 109.39 110.13 107.27 35,200
Jun 5, 2023 109.84 109.84 109.13 109.27 106.43 12,800
Jun 2, 2023 108.54 109.89 108.00 109.72 106.87 16,400
Jun 1, 2023 106.82 108.11 106.71 107.84 105.04 15,800
May 31, 2023 106.74 106.74 105.77 106.29 103.53 7,800
May 30, 2023 108.08 108.08 107.39 107.52 104.73 5,700
May 26, 2023 107.16 108.11 107.16 107.91 105.11 7,100
May 25, 2023 107.20 107.20 106.55 107.01 104.23 16,200
May 24, 2023 107.48 107.48 106.80 106.92 104.14 15,900
May 23, 2023 108.30 108.69 108.05 108.05 105.24 5,100
May 22, 2023 109.30 109.39 108.97 109.12 106.28 6,400
May 19, 2023 109.26 109.51 108.95 109.23 106.39 30,800
May 18, 2023 108.33 109.12 108.20 109.00 106.17 17,000
May 17, 2023 108.21 108.95 107.67 108.85 106.02 16,100
May 16, 2023 108.13 108.33 107.60 107.66 104.86 13,900
May 15, 2023 108.32 108.78 107.91 108.63 105.81 5,800
May 12, 2023 108.15 108.28 107.27 107.74 104.94 24,000
May 11, 2023 107.59 108.08 107.59 108.04 105.23 11,600
May 10, 2023 109.45 109.45 107.87 108.58 105.76 8,300
May 9, 2023 108.85 109.23 108.65 108.97 106.14 7,600
May 8, 2023 109.56 109.56 109.14 109.21 106.37 12,000
May 5, 2023 108.16 109.23 108.16 108.90 106.07 8,400
May 4, 2023 107.69 107.69 106.91 107.27 104.48 8,900
May 3, 2023 108.43 108.74 107.86 107.86 105.06 9,100
May 2, 2023 109.18 109.18 107.64 108.24 105.43 15,000
May 1, 2023 110.01 110.24 109.80 110.00 107.14 7,300
Apr 28, 2023 109.00 109.84 108.90 109.81 106.96 5,600
Apr 27, 2023 108.41 109.37 108.33 109.37 106.53 3,800

Related Tickers