Canada markets closed

SPDR Global Dow ETF (DGT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
128.04+0.06 (+0.05%)
At close: 03:03PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024127.44128.08127.44128.04128.044,508
May 07, 2024128.00128.24127.86127.98127.982,900
May 06, 2024127.52127.67127.34127.67127.673,300
May 03, 2024126.72126.98126.27126.80126.804,100
May 02, 2024125.24126.01125.24125.77125.771,800
May 01, 2024124.51125.83124.37124.48124.486,700
Apr 30, 2024125.87126.23124.83124.83124.834,300
Apr 29, 2024126.17126.75126.10126.43126.434,900
Apr 26, 2024125.58126.10125.55125.88125.884,800
Apr 25, 2024124.13125.45124.13125.21125.213,800
Apr 24, 2024125.74125.89125.22125.70125.708,700
Apr 23, 2024124.87126.04124.86125.55125.5511,600
Apr 22, 2024125.01125.18123.57124.56124.564,900
Apr 19, 2024123.24123.48123.18123.31123.311,500
Apr 18, 2024123.06123.86123.01123.04123.043,100
Apr 17, 2024123.25123.25122.92122.92122.921,500
Apr 16, 2024123.46123.46122.85122.96122.962,600
Apr 15, 2024125.68125.68123.73123.81123.814,500
Apr 12, 2024125.46125.46124.20124.28124.283,900
Apr 11, 2024125.92126.39125.25126.38126.387,100
Apr 10, 2024126.24126.30125.58126.30126.303,600
Apr 09, 2024127.80127.80127.16127.70127.704,400
Apr 08, 2024127.59128.04127.59127.74127.744,000
Apr 05, 2024126.59127.50126.53127.26127.264,500
Apr 04, 2024128.62128.82126.51126.62126.623,100
Apr 03, 2024127.25127.97127.19127.74127.746,200
Apr 02, 2024127.36127.36126.96127.23127.236,000
Apr 01, 2024128.31128.44127.47127.78127.784,500
Mar 28, 2024128.24128.49128.16128.49128.493,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...