DGT - SPDR Global Dow ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201984.9684.9684.4284.4384.432,000
Jun 25, 201985.0885.0884.4084.4184.414,300
Jun 24, 201985.1385.1684.9684.9684.96700
Jun 24, 20190.877 Dividend
Jun 21, 201985.8386.0385.8085.8084.921,700
Jun 20, 201985.9286.0585.5486.0585.174,000
Jun 19, 201985.0085.4184.8685.3284.455,100
Jun 18, 201984.9584.9584.6984.7683.892,000
Jun 17, 201983.7983.7983.5583.5582.702,100
Jun 14, 201983.6183.6183.5583.5582.70500
Jun 13, 201983.8483.9083.8483.8983.03900
Jun 12, 201983.8884.0583.7583.7582.891,000
Jun 11, 201984.5384.5384.1884.1883.321,600
Jun 10, 201983.7583.8083.7583.8082.94400
Jun 07, 201983.7983.8083.4383.4982.64700
Jun 06, 201982.6582.6582.6582.6581.81200
Jun 05, 201982.4582.4581.9782.3481.504,000
Jun 04, 201981.5382.2381.5382.2381.3912,700
Jun 03, 201980.7981.0680.5980.8980.0650,600
May 31, 201980.2980.5480.2580.4279.601,700
May 30, 201981.1281.2681.1281.2680.43800
May 29, 201981.0481.0481.0481.0480.21200
May 28, 201982.2782.2781.4381.4380.60300
May 24, 201982.2782.2782.1782.1881.34500
May 23, 201981.5181.6881.5181.6880.85700
May 22, 201982.6882.6882.6882.6881.83100
May 21, 201982.6383.0582.6383.0582.203,500
May 20, 201982.2782.4182.1682.3281.48700
May 17, 201983.0083.0082.5482.6481.803,300
May 16, 201982.8583.4082.6883.2282.372,000
May 15, 201982.0582.9182.0582.7281.8722,800
May 14, 201982.5082.8882.4382.4581.611,900
May 13, 201981.7581.7881.5681.6880.851,100
May 10, 201983.1083.5282.5783.5282.671,300
May 09, 201982.5483.3982.5483.2382.38700
May 08, 201983.8583.8583.7483.7482.88300
May 07, 201983.5783.8383.5783.8382.97900
May 06, 201984.2385.2984.2385.2984.42700
May 03, 201985.6286.0185.6285.9885.10600
May 02, 201985.4085.4085.1085.1884.31900
May 01, 201986.0086.3685.4185.4184.542,800
Apr 30, 201985.5985.9285.5985.9285.041,000
Apr 29, 201985.6585.8885.6585.7984.9115,100
Apr 26, 201985.2085.4485.2085.4484.571,300
Apr 25, 201984.7085.2284.7085.2284.351,500
Apr 24, 201985.6485.6485.3885.3884.512,500
Apr 23, 201985.6885.9385.5985.9385.051,300
Apr 22, 201985.7185.8785.6885.8784.991,300
Apr 18, 201985.8185.8185.7585.7784.89900
Apr 17, 201985.7885.7885.7885.7884.90500
Apr 16, 201985.5985.7785.3585.6084.731,600
Apr 15, 201985.2985.2985.2685.2984.421,500
Apr 12, 201985.4785.4785.4785.4784.60100
Apr 11, 201984.8584.8684.8584.8683.99200
Apr 10, 201984.9585.1084.7684.9384.061,900
Apr 09, 201984.8584.8584.6984.7583.883,100
Apr 08, 201985.0185.1584.9885.1584.28700
Apr 05, 201985.2385.2385.0685.0684.19400
Apr 04, 201984.7884.8984.6984.8984.021,800
Apr 03, 201984.8884.9684.4884.7083.832,500
Apr 02, 201984.2584.6184.2384.4583.595,600
Apr 01, 201984.1184.4083.9784.4083.543,900
Mar 29, 201982.9383.1682.8283.1682.312,100
Mar 28, 201982.5882.7482.4782.7481.891,300
Mar 27, 201982.8182.8282.3482.7681.911,500
Mar 26, 201982.7882.7982.7082.7981.941,000
Mar 25, 201982.2682.4882.2682.4881.641,000
Mar 22, 201983.1383.2282.5882.5881.744,000
Mar 21, 201983.7184.3783.7184.3783.511,000
Mar 20, 201983.8184.6083.7584.1283.26600
Mar 19, 201984.3784.4884.1284.1283.261,600
Mar 18, 201983.9284.0183.9284.0183.15200
Mar 18, 20190.413 Dividend
Mar 15, 201984.0884.0883.9283.9282.651,200
Mar 14, 201983.4983.4983.4183.4182.15700
Mar 13, 201983.1283.6083.1283.5782.31900
Mar 12, 201983.1483.1483.0183.0181.761,000
Mar 11, 201982.1082.8782.1082.8581.602,100
Mar 08, 201981.1781.7681.1781.7680.532,500
Mar 07, 201982.1782.1781.7281.9580.711,600
Mar 06, 201983.0283.0282.6782.6781.421,800
Mar 05, 201983.1283.4082.9583.2882.027,600
Mar 04, 201983.6083.6082.5883.0881.832,900
Mar 01, 201983.2383.3483.2183.3482.0848,900
Feb 28, 201983.5083.5083.1283.1281.871,200
Feb 27, 201983.6583.6583.4183.6282.361,000
Feb 26, 201983.6383.8883.6383.7982.53900
Feb 25, 201983.9083.9383.5383.6382.375,500
Feb 22, 201983.4083.4283.2183.2181.951,900
Feb 21, 201982.9683.0782.8082.8681.61700
Feb 20, 201983.2683.4483.1983.1981.933,200
Feb 19, 201982.7583.2482.7583.1381.882,400
Feb 15, 201982.4582.7682.4582.7681.514,300
Feb 14, 201981.6681.9081.6281.9080.66600
Feb 13, 201982.1482.1782.0982.0980.85400
Feb 12, 201981.5782.1881.5782.0180.774,100
Feb 11, 201980.9181.6280.8280.9479.725,900
Feb 08, 201980.3980.8680.3980.8679.641,000
Feb 07, 201981.3081.3080.7681.1179.894,200
Feb 06, 201982.1482.1481.9982.0780.831,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...