SPDR Global Dow ETF (DGT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:08PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 129.11 | 129.38 | 128.77 | 129.25 | 129.25 | 3,900 |
| 20 June 2024 | 129.75 | 130.07 | 129.44 | 129.84 | 129.84 | 6,900 |
| 18 June 2024 | 128.87 | 129.50 | 128.87 | 129.30 | 129.30 | 5,000 |
| 17 June 2024 | 128.00 | 129.03 | 127.84 | 128.84 | 128.84 | 5,600 |
| 14 June 2024 | 127.95 | 128.16 | 127.73 | 128.09 | 128.09 | 3,500 |
| 13 June 2024 | 129.45 | 129.45 | 128.34 | 128.81 | 128.81 | 4,000 |
| 12 June 2024 | 130.75 | 130.75 | 129.21 | 129.81 | 129.81 | 7,400 |
| 11 June 2024 | 129.41 | 129.41 | 128.53 | 129.02 | 129.02 | 27,200 |
| 10 June 2024 | 129.91 | 130.54 | 129.87 | 130.41 | 130.41 | 6,400 |
| 07 June 2024 | 130.48 | 130.90 | 130.19 | 130.38 | 130.38 | 11,900 |
| 06 June 2024 | 130.92 | 131.29 | 130.91 | 131.01 | 131.01 | 3,800 |
| 05 June 2024 | 130.70 | 130.85 | 130.22 | 130.80 | 130.80 | 9,700 |
| 04 June 2024 | 129.99 | 130.28 | 129.69 | 130.27 | 130.27 | 2,900 |
| 03 June 2024 | 131.01 | 131.01 | 129.96 | 130.55 | 130.55 | 7,700 |
| 31 May 2024 | 129.62 | 130.58 | 129.01 | 130.58 | 130.58 | 9,700 |
| 30 May 2024 | 130.47 | 130.47 | 128.79 | 129.21 | 129.21 | 4,200 |
| 29 May 2024 | 128.93 | 128.93 | 128.42 | 128.42 | 128.42 | 7,100 |
| 28 May 2024 | 130.61 | 130.61 | 129.77 | 130.11 | 130.11 | 2,700 |
| 24 May 2024 | 130.32 | 130.32 | 130.06 | 130.25 | 130.25 | 3,000 |
| 23 May 2024 | 131.28 | 131.28 | 129.29 | 129.34 | 129.34 | 9,400 |
| 22 May 2024 | 130.85 | 130.85 | 130.21 | 130.36 | 130.36 | 3,700 |
| 21 May 2024 | 131.07 | 131.40 | 131.06 | 131.21 | 131.21 | 4,300 |
| 20 May 2024 | 131.39 | 131.58 | 131.19 | 131.19 | 131.19 | 2,100 |
| 17 May 2024 | 130.97 | 131.20 | 130.93 | 131.20 | 131.20 | 2,900 |
| 16 May 2024 | 131.10 | 131.25 | 130.90 | 130.96 | 130.96 | 6,700 |
| 15 May 2024 | 130.63 | 131.17 | 130.43 | 131.17 | 131.17 | 3,900 |
| 14 May 2024 | 129.63 | 130.14 | 129.62 | 130.14 | 130.14 | 4,700 |
| 13 May 2024 | 129.49 | 129.63 | 129.21 | 129.24 | 129.24 | 3,100 |
| 10 May 2024 | 129.06 | 129.07 | 128.97 | 129.07 | 129.07 | 3,100 |
| 09 May 2024 | 127.94 | 128.92 | 127.94 | 128.92 | 128.92 | 5,000 |
| 08 May 2024 | 127.45 | 128.08 | 127.45 | 128.04 | 128.04 | 4,500 |
| 07 May 2024 | 128.00 | 128.24 | 127.86 | 127.98 | 127.98 | 2,900 |
| 06 May 2024 | 127.52 | 127.67 | 127.34 | 127.67 | 127.67 | 3,300 |
| 03 May 2024 | 126.72 | 126.98 | 126.27 | 126.80 | 126.80 | 4,100 |
| 02 May 2024 | 125.24 | 126.01 | 125.24 | 125.77 | 125.77 | 1,800 |
| 01 May 2024 | 124.51 | 125.83 | 124.37 | 124.48 | 124.48 | 6,700 |
| 30 Apr 2024 | 125.87 | 126.23 | 124.83 | 124.83 | 124.83 | 4,300 |
| 29 Apr 2024 | 126.17 | 126.75 | 126.10 | 126.43 | 126.43 | 4,900 |
| 26 Apr 2024 | 125.58 | 126.10 | 125.55 | 125.88 | 125.88 | 4,800 |
| 25 Apr 2024 | 124.13 | 125.45 | 124.13 | 125.21 | 125.21 | 3,800 |
| 24 Apr 2024 | 125.74 | 125.89 | 125.22 | 125.70 | 125.70 | 8,700 |
| 23 Apr 2024 | 124.87 | 126.04 | 124.86 | 125.55 | 125.55 | 11,600 |
| 22 Apr 2024 | 125.01 | 125.18 | 123.57 | 124.56 | 124.56 | 4,900 |
| 19 Apr 2024 | 123.24 | 123.48 | 123.18 | 123.31 | 123.31 | 1,500 |
| 18 Apr 2024 | 123.06 | 123.86 | 123.01 | 123.04 | 123.04 | 3,100 |
| 17 Apr 2024 | 123.25 | 123.25 | 122.92 | 122.92 | 122.92 | 1,500 |
| 16 Apr 2024 | 123.46 | 123.46 | 122.85 | 122.96 | 122.96 | 2,600 |
| 15 Apr 2024 | 125.68 | 125.68 | 123.73 | 123.81 | 123.81 | 4,500 |
| 12 Apr 2024 | 125.46 | 125.46 | 124.20 | 124.28 | 124.28 | 3,900 |
| 11 Apr 2024 | 125.92 | 126.39 | 125.25 | 126.38 | 126.38 | 7,100 |
| 10 Apr 2024 | 126.24 | 126.30 | 125.58 | 126.30 | 126.30 | 3,600 |
| 09 Apr 2024 | 127.80 | 127.80 | 127.16 | 127.70 | 127.70 | 4,400 |
| 08 Apr 2024 | 127.59 | 128.04 | 127.59 | 127.74 | 127.74 | 4,000 |
| 05 Apr 2024 | 126.59 | 127.50 | 126.53 | 127.26 | 127.26 | 4,500 |
| 04 Apr 2024 | 128.62 | 128.82 | 126.51 | 126.62 | 126.62 | 3,100 |
| 03 Apr 2024 | 127.25 | 127.97 | 127.19 | 127.74 | 127.74 | 6,200 |
| 02 Apr 2024 | 127.36 | 127.36 | 126.96 | 127.23 | 127.23 | 6,000 |
| 01 Apr 2024 | 128.31 | 128.44 | 127.47 | 127.78 | 127.78 | 4,500 |
| 28 Mar 2024 | 128.24 | 128.49 | 128.16 | 128.49 | 128.49 | 3,800 |
| 27 Mar 2024 | 127.45 | 128.34 | 127.45 | 128.33 | 128.33 | 10,200 |
| 26 Mar 2024 | 127.54 | 127.69 | 127.09 | 127.09 | 127.09 | 25,000 |
| 25 Mar 2024 | 126.98 | 127.12 | 126.85 | 126.85 | 126.85 | 3,200 |
| 22 Mar 2024 | 127.29 | 127.32 | 127.00 | 127.21 | 127.21 | 3,500 |
| 21 Mar 2024 | 127.77 | 127.83 | 127.42 | 127.42 | 127.42 | 28,600 |
| 20 Mar 2024 | 126.02 | 127.34 | 125.82 | 127.33 | 127.33 | 3,900 |
| 19 Mar 2024 | 125.31 | 125.93 | 125.28 | 125.85 | 125.85 | 3,400 |
| 18 Mar 2024 | 125.56 | 125.61 | 125.50 | 125.50 | 125.50 | 9,200 |
| 18 Mar 2024 | 0.428 Dividend | |||||
| 15 Mar 2024 | 125.91 | 125.96 | 125.69 | 125.69 | 125.26 | 2,500 |
| 14 Mar 2024 | 126.69 | 126.69 | 125.52 | 125.78 | 125.35 | 3,600 |
| 13 Mar 2024 | 126.66 | 126.99 | 126.55 | 126.63 | 126.20 | 4,900 |
| 12 Mar 2024 | 126.22 | 126.48 | 125.55 | 126.48 | 126.05 | 2,300 |
| 11 Mar 2024 | 125.20 | 125.58 | 125.08 | 125.58 | 125.15 | 3,400 |
| 08 Mar 2024 | 126.64 | 126.82 | 125.88 | 125.88 | 125.45 | 3,400 |
| 07 Mar 2024 | 126.39 | 126.50 | 126.12 | 126.45 | 126.02 | 7,100 |
| 06 Mar 2024 | 125.21 | 125.40 | 125.15 | 125.27 | 124.84 | 3,500 |
| 05 Mar 2024 | 124.46 | 124.46 | 124.19 | 124.19 | 123.77 | 1,400 |
| 04 Mar 2024 | 124.46 | 124.76 | 124.46 | 124.58 | 124.16 | 4,400 |
| 01 Mar 2024 | 124.17 | 124.82 | 123.86 | 124.68 | 124.26 | 3,200 |
| 29 Feb 2024 | 124.01 | 124.01 | 123.46 | 123.85 | 123.43 | 3,400 |
| 28 Feb 2024 | 123.41 | 123.76 | 123.41 | 123.49 | 123.07 | 5,400 |
| 27 Feb 2024 | 123.81 | 123.96 | 123.78 | 123.96 | 123.54 | 6,900 |
| 26 Feb 2024 | 123.91 | 123.91 | 123.36 | 123.59 | 123.17 | 9,300 |
| 23 Feb 2024 | 123.88 | 124.07 | 123.68 | 123.98 | 123.56 | 7,100 |
| 22 Feb 2024 | 123.49 | 123.64 | 122.95 | 123.62 | 123.20 | 4,700 |
| 21 Feb 2024 | 121.74 | 122.17 | 121.74 | 122.17 | 121.75 | 2,500 |
| 20 Feb 2024 | 122.03 | 122.17 | 121.67 | 121.89 | 121.47 | 2,800 |
| 16 Feb 2024 | 121.99 | 122.36 | 121.53 | 121.67 | 121.26 | 5,700 |
| 15 Feb 2024 | 121.10 | 121.93 | 121.10 | 121.93 | 121.51 | 5,000 |
| 14 Feb 2024 | 120.64 | 120.91 | 120.31 | 120.91 | 120.50 | 9,700 |
| 13 Feb 2024 | 120.44 | 120.45 | 119.66 | 119.82 | 119.41 | 3,800 |
| 12 Feb 2024 | 121.32 | 121.93 | 121.29 | 121.46 | 121.05 | 4,000 |
| 09 Feb 2024 | 120.61 | 120.86 | 120.61 | 120.86 | 120.45 | 1,700 |
| 08 Feb 2024 | 120.90 | 120.90 | 120.46 | 120.86 | 120.45 | 2,500 |
| 07 Feb 2024 | 121.13 | 121.13 | 120.79 | 120.88 | 120.47 | 6,900 |
| 06 Feb 2024 | 120.33 | 120.82 | 120.33 | 120.78 | 120.37 | 4,500 |
| 05 Feb 2024 | 120.11 | 120.16 | 119.38 | 119.91 | 119.50 | 11,500 |
| 02 Feb 2024 | 120.25 | 120.71 | 120.15 | 120.55 | 120.14 | 4,500 |
| 01 Feb 2024 | 119.75 | 120.41 | 119.45 | 120.41 | 120.00 | 7,600 |
| 31 Jan 2024 | 120.49 | 120.65 | 119.51 | 119.63 | 119.22 | 9,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.