Advertisement
U.S. markets close in 4 hours 12 minutes

SPDR Global Dow ETF (DGT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
128.24-0.09 (-0.07%)
As of 11:13AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024128.24128.24128.24128.24128.241,446
Mar 27, 2024127.45128.34127.45128.33128.3310,200
Mar 26, 2024127.54127.69127.09127.09127.0925,000
Mar 25, 2024126.98127.12126.85126.85126.853,200
Mar 22, 2024127.29127.32127.00127.21127.213,500
Mar 21, 2024127.77127.83127.42127.42127.4228,600
Mar 20, 2024126.02127.34125.82127.33127.333,900
Mar 19, 2024125.31125.93125.28125.85125.853,400
Mar 18, 2024125.56125.61125.50125.50125.509,200
Mar 18, 20240.428 Dividend
Mar 15, 2024125.91125.96125.69125.69125.262,500
Mar 14, 2024126.69126.69125.52125.78125.353,600
Mar 13, 2024126.66126.99126.55126.63126.204,900
Mar 12, 2024126.22126.48125.55126.48126.052,300
Mar 11, 2024125.20125.58125.08125.58125.153,400
Mar 08, 2024126.64126.82125.88125.88125.453,400
Mar 07, 2024126.39126.50126.12126.45126.027,100
Mar 06, 2024125.21125.40125.15125.27124.843,500
Mar 05, 2024124.46124.46124.19124.19123.771,400
Mar 04, 2024124.46124.76124.46124.58124.164,400
Mar 01, 2024124.17124.82123.86124.68124.263,200
Feb 29, 2024124.01124.01123.46123.85123.433,400
Feb 28, 2024123.41123.76123.41123.49123.075,400
Feb 27, 2024123.81123.96123.78123.96123.546,900
Feb 26, 2024123.91123.91123.36123.59123.179,300
Feb 23, 2024123.88124.07123.68123.98123.567,100
Feb 22, 2024123.49123.64122.95123.62123.204,700
Feb 21, 2024121.74122.17121.74122.17121.752,500
Feb 20, 2024122.03122.17121.67121.89121.472,800
Feb 16, 2024121.99122.36121.53121.67121.265,700
Feb 15, 2024121.10121.93121.10121.93121.515,000
Feb 14, 2024120.64120.91120.31120.91120.509,700
Feb 13, 2024120.44120.45119.66119.82119.413,800
Feb 12, 2024121.32121.93121.29121.46121.054,000
Feb 09, 2024120.61120.86120.61120.86120.451,700
Feb 08, 2024120.90120.90120.46120.86120.452,500
Feb 07, 2024121.13121.13120.79120.88120.476,900
Feb 06, 2024120.33120.82120.33120.78120.374,500
Feb 05, 2024120.11120.16119.38119.91119.5011,500
Feb 02, 2024120.25120.71120.15120.55120.144,500
Feb 01, 2024119.75120.41119.45120.41120.007,600
Jan 31, 2024120.49120.65119.51119.63119.229,500
Jan 30, 2024120.08120.45120.04120.37119.963,000
Jan 29, 2024119.92120.47119.75120.46120.054,200
Jan 26, 2024119.91120.07119.66119.93119.522,600
Jan 25, 2024119.47119.50119.02119.50119.091,500
Jan 24, 2024119.93119.93119.12119.12118.712,700
Jan 23, 2024118.53118.93118.49118.76118.362,100
Jan 22, 2024118.69118.77118.43118.53118.133,100
Jan 19, 2024117.49118.43117.24118.43118.033,300
Jan 18, 2024117.13117.56116.88117.56117.164,900
Jan 17, 2024116.56116.67116.34116.67116.272,100
Jan 16, 2024118.00118.00117.26117.37116.972,600
Jan 12, 2024119.40119.42118.64118.83118.435,200
Jan 11, 2024119.16119.16118.04118.75118.352,700
Jan 10, 2024118.75118.87118.60118.77118.372,400
Jan 09, 2024118.40118.68118.40118.46118.064,200
Jan 08, 2024118.58119.43118.53119.43119.024,600
Jan 05, 2024118.38118.71118.16118.48118.088,900
Jan 04, 2024118.06118.60118.06118.16117.763,200
Jan 03, 2024118.07118.24117.63117.96117.563,500
Jan 02, 2024118.50119.15118.35118.60118.206,400
Dec 29, 2023119.51119.51118.75119.01118.602,400
Dec 28, 2023119.57119.57119.08119.15118.743,200
Dec 27, 2023119.21119.28119.02119.09118.688,000
Dec 26, 2023118.39119.07118.39118.84118.448,900
Dec 22, 2023118.22118.62118.13118.13117.734,500
Dec 21, 2023117.71118.13117.42118.13117.733,200
Dec 20, 2023117.90118.20116.55116.55116.153,400
Dec 19, 2023117.54118.17117.54118.08117.684,700
Dec 18, 2023117.28117.28116.87116.97116.5722,100
Dec 18, 20230.855 Dividend
Dec 15, 2023118.04118.48117.62117.77116.525,200
Dec 14, 2023118.15118.72118.15118.36117.105,300
Dec 13, 2023115.86117.45115.40117.41116.1617,100
Dec 12, 2023115.78116.04115.71115.94114.7131,100
Dec 11, 2023115.80116.17115.70115.96114.737,300
Dec 08, 2023115.13115.70115.13115.68114.453,500
Dec 07, 2023115.27115.56114.88115.48114.2557,800
Dec 06, 2023115.71115.73114.87114.87113.654,800
Dec 05, 2023114.73114.99114.73114.85113.634,900
Dec 04, 2023114.91115.63114.69115.14113.9125,300
Dec 01, 2023114.44115.73114.44115.61114.389,100
Nov 30, 2023114.33114.65114.33114.65113.435,600
Nov 29, 2023114.54114.64114.15114.15112.946,700
Nov 28, 2023113.80114.47113.80114.12112.9144,600
Nov 27, 2023113.78113.87113.66113.84112.6310,400
Nov 24, 2023113.90114.36113.90114.13112.922,600
Nov 22, 2023113.62113.77113.30113.68112.473,300
Nov 21, 2023113.48113.48113.31113.34112.133,300
Nov 20, 2023113.90113.90113.28113.72112.514,700
Nov 17, 2023112.89113.21112.84113.14111.944,300
Nov 16, 2023112.46112.46111.91112.21111.028,400
Nov 15, 2023112.83112.87112.52112.52111.323,400
Nov 14, 2023111.47112.33111.47112.05110.8610,100
Nov 13, 2023109.30109.82109.28109.82108.651,900
Nov 10, 2023108.96109.51108.32109.50108.336,700
Nov 09, 2023109.22109.49108.52108.52107.375,400
Nov 08, 2023109.45109.45108.79109.16108.004,400
Nov 07, 2023109.50109.50109.25109.32108.161,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...