NYSEArca - Delayed Quote USD

SPDR Global Dow ETF (DGT)

141.50
+0.48
+(0.34%)
At close: 3:55:16 PM EDT
141.50
-0.01
(-0.01%)
After hours: 4:09:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 2025142.09141.95141.36141.50141.5016,323
May 8, 2025140.94142.05140.71141.01141.0118,300
May 7, 2025140.43141.15140.19140.67140.679,700
May 6, 2025141.39141.50140.59140.77140.7713,200
May 5, 2025141.58141.72141.01141.19141.1914,400
May 2, 2025141.26141.69140.97141.50141.5034,400
May 1, 2025139.75140.20139.48139.51139.517,100
Apr 30, 2025138.38139.85136.99139.78139.7811,800
Apr 29, 2025139.46140.07139.16139.73139.739,400
Apr 28, 2025139.21139.72138.33139.26139.2618,700
Apr 25, 2025137.76138.14137.20138.11138.118,800
Apr 24, 2025136.74137.82136.39137.71137.719,400
Apr 23, 2025137.26137.72135.56135.93135.939,800
Apr 22, 2025133.34134.85133.34134.77134.779,900
Apr 21, 2025132.58132.98130.51131.67131.6716,200
Apr 17, 2025133.02134.26132.78133.18133.1810,800
Apr 16, 2025133.01133.67131.31132.10132.1016,900
Apr 15, 2025134.58134.58133.04133.23133.239,200
Apr 14, 2025133.37133.56131.98133.00133.008,100
Apr 11, 2025129.34131.85128.49131.50131.5022,800
Apr 10, 2025130.34130.34126.51128.91128.9130,900
Apr 9, 2025122.46132.79122.16132.50132.5042,800
Apr 8, 2025128.62128.62121.32122.77122.7743,400
Apr 7, 2025121.42127.53121.09124.37124.3746,500
Apr 4, 2025130.52130.52125.71126.22126.2228,400
Apr 3, 2025137.55137.55135.21135.21135.2119,600
Apr 2, 2025138.69140.32138.69140.24140.2415,200
Apr 1, 2025139.48140.15138.39139.63139.6329,200
Mar 31, 2025138.01140.12138.01139.80139.8014,700
Mar 28, 2025140.84140.84139.54139.65139.653,800
Mar 27, 2025141.50142.13141.50141.68141.6810,000
Mar 26, 2025142.60142.85141.57141.83141.8331,600
Mar 25, 2025143.14143.33142.62142.80142.805,700
Mar 24, 2025 0.447 Dividend
Mar 24, 2025142.26142.75142.08142.65142.6516,200
Mar 21, 2025141.43142.14141.43142.14141.697,600
Mar 20, 2025141.89142.86141.89142.50142.0536,700
Mar 19, 2025142.86143.72142.52143.52143.0712,700
Mar 18, 2025143.22143.22142.25142.85142.4013,600
Mar 17, 2025141.50143.41141.50143.17142.7216,400
Mar 14, 2025140.20141.49140.20141.49141.055,900
Mar 13, 2025139.54139.93138.62138.84138.406,400
Mar 12, 2025140.55140.55139.48139.79139.3510,200
Mar 11, 2025140.09140.37138.46139.45139.0113,300
Mar 10, 2025141.54141.92139.51140.36139.9210,200
Mar 7, 2025142.08143.70141.93143.69143.2439,500
Mar 6, 2025142.63143.44142.01142.27141.8211,200
Mar 5, 2025141.83143.70141.82143.40142.9529,700
Mar 4, 2025141.02141.96139.57140.65140.2116,500
Mar 3, 2025144.15144.42141.60142.08141.6316,800
Feb 28, 2025141.48142.70141.10142.70142.2512,500
Feb 27, 2025142.92143.09141.71141.78141.338,000
Feb 26, 2025143.41143.88142.70142.95142.507,600
Feb 25, 2025143.51143.51142.49143.04142.5911,100
Feb 24, 2025144.60144.60142.19142.19141.7410,300
Feb 21, 2025144.04144.04142.35142.62142.1710,700
Feb 20, 2025143.96144.00143.21143.96143.5112,900
Feb 19, 2025143.41143.69143.24143.69143.2411,800
Feb 18, 2025144.02144.42143.87144.34143.8910,600
Feb 14, 2025143.59143.70142.99143.29142.846,900
Feb 13, 2025142.72142.89141.84142.80142.357,900
Feb 12, 2025140.32141.64140.25141.41140.975,600
Feb 11, 2025140.01141.07140.01140.89140.4512,900
Feb 10, 2025140.09140.29139.88140.17139.732,900
Feb 7, 2025140.86140.86139.34139.34138.904,900
Feb 6, 2025140.53140.53139.85140.28139.846,700
Feb 5, 2025139.28139.81138.89139.81139.373,900
Feb 4, 2025137.93138.80137.93138.66138.226,500
Feb 3, 2025136.57138.12136.17137.73137.3010,700
Jan 31, 2025139.97140.28138.75138.75138.313,900
Jan 30, 2025139.65140.57139.00140.04139.609,000
Jan 29, 2025138.67139.04138.46138.62138.186,700
Jan 28, 2025138.65138.69138.19138.58138.147,900
Jan 27, 2025137.61138.43137.61138.34137.908,800
Jan 24, 2025138.24138.64138.05138.27137.845,600
Jan 23, 2025137.24138.22137.24138.22137.797,500
Jan 22, 2025137.47137.47136.79136.79136.368,200
Jan 21, 2025136.38137.14136.38137.14136.7139,400
Jan 17, 2025134.96135.48134.96135.28134.855,300
Jan 16, 2025133.93134.28133.67134.26133.847,700
Jan 15, 2025133.76134.15133.57133.99133.5739,000
Jan 14, 2025131.93131.98131.15131.94131.536,900
Jan 13, 2025130.00131.28130.00131.28130.873,100
Jan 10, 2025133.09133.09130.53130.69130.2813,800
Jan 8, 2025132.32132.68131.97132.68132.267,400
Jan 7, 2025133.78133.78132.26132.74132.329,800
Jan 6, 2025133.54134.00133.10133.15132.739,200
Jan 3, 2025132.49132.80132.14132.80132.382,900
Jan 2, 2025132.72132.93131.58132.02131.609,700
Dec 31, 2024132.76132.98131.85132.03131.6110,300
Dec 30, 2024134.71134.71131.88132.29131.875,500
Dec 27, 2024133.43133.43132.78133.25132.835,800
Dec 26, 2024134.85134.85133.88134.03133.615,800
Dec 24, 2024132.89133.60132.74133.40132.987,300
Dec 23, 2024 1.465 Dividend
Dec 23, 2024132.09132.57131.21132.57132.1535,100
Dec 20, 2024132.16134.29132.16133.34131.4610,700
Dec 19, 2024133.72134.01132.65132.65130.785,200
Dec 18, 2024136.15136.45132.82132.82130.953,500
Dec 17, 2024137.11137.11136.19136.51134.599,300
Dec 16, 2024137.56137.56136.86136.87134.944,100
Dec 13, 2024137.68137.68137.12137.31135.373,300
Dec 12, 2024138.08138.08137.30137.30135.3612,000
Dec 11, 2024138.27138.40137.74138.22136.275,600
Dec 10, 2024138.26138.26137.72137.72135.784,800
Dec 9, 2024139.17139.43138.44138.44136.495,800
Dec 6, 2024139.37139.44138.49138.58136.632,800
Dec 5, 2024138.86139.18138.70138.71136.755,400
Dec 4, 2024138.24138.33137.81138.22136.278,200
Dec 3, 2024138.16138.46138.09138.24136.294,300
Dec 2, 2024139.09139.09137.45138.06136.116,200
Nov 29, 2024137.25138.20137.25137.98136.032,700
Nov 27, 2024137.15137.22136.88136.91134.982,500
Nov 26, 2024137.13137.13136.63136.96135.034,400
Nov 25, 2024137.62138.03137.01137.20135.2712,300
Nov 22, 2024136.53137.01136.32136.93135.006,700
Nov 21, 2024135.56136.27134.80136.08134.165,500
Nov 20, 2024135.42135.42134.60135.25133.346,200
Nov 19, 2024134.66135.63134.66135.54133.632,500
Nov 18, 2024135.10135.83135.10135.75133.843,800
Nov 15, 2024135.18135.18134.48134.80132.906,900
Nov 14, 2024135.53135.80135.10135.11133.213,900
Nov 13, 2024136.36136.36134.89135.32133.415,100
Nov 12, 2024136.50136.50135.10135.45133.544,200
Nov 11, 2024137.35137.58137.17137.41135.4716,200
Nov 8, 2024137.11137.11136.50136.98135.055,900
Nov 7, 2024137.75138.03137.55137.81135.873,700
Nov 6, 2024136.84136.94135.44136.81134.8857,300
Nov 5, 2024137.07137.07135.49135.73133.828,700
Nov 4, 2024135.21135.21134.35134.45132.552,000
Nov 1, 2024135.21135.34134.53134.57132.675,700
Oct 31, 2024134.72134.72133.88134.19132.302,300
Oct 30, 2024135.60135.79135.29135.29133.383,100
Oct 29, 2024136.29136.43136.00136.14134.226,400
Oct 28, 2024138.19138.19136.48136.48134.562,100
Oct 25, 2024136.51136.57135.44135.44133.538,500
Oct 24, 2024136.44136.44135.63135.99134.077,800
Oct 23, 2024136.15136.21135.63135.69133.784,200
Oct 22, 2024136.59137.32136.58137.23135.307,000
Oct 21, 2024137.91137.91136.95137.10135.173,000
Oct 18, 2024137.96138.34137.94138.25136.302,400
Oct 17, 2024137.87138.04137.79137.79135.852,300
Oct 16, 2024137.25137.93137.25137.88135.947,200
Oct 15, 2024138.01138.14137.01137.01135.082,700
Oct 14, 2024137.92138.48137.84138.48136.531,200
Oct 11, 2024136.99138.44136.99137.98136.033,100
Oct 10, 2024137.25137.45136.86137.20135.276,000
Oct 9, 2024136.44137.66136.44137.66135.726,500
Oct 8, 2024136.91137.29136.34137.29135.354,900
Oct 7, 2024137.83137.83136.64136.97135.043,600
Oct 4, 2024137.19137.86137.03137.86135.923,200
Oct 3, 2024136.24136.72136.10136.25134.332,400
Oct 2, 2024137.50137.63136.90137.46135.523,600
Oct 1, 2024137.13137.55136.68137.39135.457,300
Sep 30, 2024138.05138.73136.86137.86135.9239,400
Sep 27, 2024138.39138.90138.27138.38136.4310,000
Sep 26, 2024138.23138.71138.15138.60136.6517,400
Sep 25, 2024137.45137.45136.62136.74134.816,800
Sep 24, 2024136.89137.38136.89137.21135.286,200
Sep 23, 2024 0.487 Dividend
Sep 23, 2024136.77136.77135.73136.14134.2212,100
Sep 20, 2024136.02136.14135.49135.88133.483,600
Sep 19, 2024136.87136.87135.96136.47134.064,700
Sep 18, 2024135.27135.70134.67134.67132.303,700
Sep 17, 2024135.52135.52134.88134.97132.594,300
Sep 16, 2024134.83135.09134.54135.09132.713,300
Sep 13, 2024133.69134.31133.69134.31131.942,800
Sep 12, 2024132.81133.78132.36133.78131.424,500
Sep 11, 2024132.02132.58130.29132.58130.246,100
Sep 10, 2024132.36132.36131.09131.88129.559,400
Sep 9, 2024131.59132.58131.58132.19129.865,200
Sep 6, 2024133.08133.08130.69130.76128.453,600
Sep 5, 2024133.64133.64132.76132.88130.543,700
Sep 4, 2024133.06133.82133.03133.26130.913,700
Sep 3, 2024134.41134.41133.11133.37131.028,100
Aug 30, 2024135.43135.88134.59135.82133.435,900
Aug 29, 2024135.04135.68134.70134.80132.4210,300
Aug 28, 2024134.95135.35133.93134.65132.2828,900
Aug 27, 2024134.86135.08134.69134.98132.605,700
Aug 26, 2024134.67134.99134.37134.39132.023,700
Aug 23, 2024133.56134.69133.51134.69132.325,800
Aug 22, 2024133.82133.82132.59132.59130.253,100
Aug 21, 2024133.28133.44133.09133.44131.091,900
Aug 20, 2024132.79132.86132.58132.58130.246,200
Aug 19, 2024132.51133.17132.51133.16130.818,700
Aug 16, 2024131.03131.76131.03131.72129.402,800
Aug 15, 2024130.61131.30130.46131.13128.825,800
Aug 14, 2024128.88129.25128.70129.25126.971,900
Aug 13, 2024127.79128.70127.66128.70126.432,600
Aug 12, 2024127.34127.42126.82126.82124.582,400
Aug 9, 2024126.60127.16126.27127.16124.922,100
Aug 8, 2024125.56126.78125.16126.62124.393,600
Aug 7, 2024126.54126.68124.57124.57122.378,600
Aug 6, 2024123.08125.54123.08124.30122.1113,800
Aug 5, 2024124.64124.64121.46123.65121.4712,800
Aug 2, 2024130.17130.17126.21127.00124.767,900
Aug 1, 2024130.92131.26128.73129.25126.978,400
Jul 31, 2024131.89132.28131.33131.80129.489,000
Jul 30, 2024130.72130.72130.26130.58128.283,500
Jul 29, 2024130.71130.71130.08130.35128.054,300
Jul 26, 2024130.09131.01129.98130.55128.256,000
Jul 25, 2024128.85129.93128.85129.21126.936,500
Jul 24, 2024130.56130.56129.46129.49127.217,900
Jul 23, 2024131.18131.59131.03131.03128.724,200
Jul 22, 2024131.39131.67130.96131.67129.353,700
Jul 19, 2024130.97130.97130.22130.41128.112,900
Jul 18, 2024132.59132.82131.26131.48129.164,700
Jul 17, 2024132.32132.85132.32132.49130.153,400
Jul 16, 2024131.86133.01131.82133.01130.667,600
Jul 15, 2024132.16132.16131.59131.75129.435,900
Jul 12, 2024131.68133.03131.68132.30129.972,900
Jul 11, 2024131.49131.58131.05131.18128.878,100
Jul 10, 2024130.28130.99130.22130.99128.684,000
Jul 9, 2024130.05130.27129.72129.89127.603,400
Jul 8, 2024130.75130.75130.15130.18127.885,800
Jul 5, 2024130.47130.47129.73130.37128.072,500
Jul 3, 2024129.48129.76129.43129.76127.472,400
Jul 2, 2024128.28128.87128.10128.82126.555,400
Jul 1, 2024129.05129.29128.29128.47126.206,000
Jun 28, 2024128.72128.72128.03128.12125.863,500
Jun 27, 2024128.21128.26127.93128.05125.793,500
Jun 26, 2024128.00128.15127.89128.15125.893,800
Jun 25, 2024128.70128.70128.25128.48126.212,800
Jun 24, 2024 1.351 Dividend
Jun 24, 2024128.60129.16128.52128.70126.433,600
Jun 21, 2024129.11129.38128.77129.25125.643,900
Jun 20, 2024129.75130.07129.44129.84126.226,900
Jun 18, 2024128.87129.50128.87129.30125.695,000
Jun 17, 2024128.00129.03127.84128.84125.255,600
Jun 14, 2024127.95128.16127.73128.09124.523,500
Jun 13, 2024129.45129.45128.34128.81125.224,000
Jun 12, 2024130.75130.75129.21129.81126.197,400
Jun 11, 2024129.41129.41128.53129.02125.4227,200
Jun 10, 2024129.91130.54129.87130.41126.776,400
Jun 7, 2024130.48130.90130.19130.38126.7411,900
Jun 6, 2024130.92131.29130.91131.01127.353,800
Jun 5, 2024130.70130.85130.22130.80127.159,700
Jun 4, 2024129.99130.28129.69130.27126.642,900
Jun 3, 2024131.01131.01129.96130.55126.917,700
May 31, 2024129.62130.58129.01130.58126.949,700
May 30, 2024130.47130.47128.79129.21125.614,200
May 29, 2024128.93128.93128.42128.42124.847,100
May 28, 2024130.61130.61129.77130.11126.482,700
May 24, 2024130.32130.32130.06130.25126.623,000
May 23, 2024131.28131.28129.29129.34125.739,400
May 22, 2024130.85130.85130.21130.36126.723,700
May 21, 2024131.07131.40131.06131.21127.554,300
May 20, 2024131.39131.58131.19131.19127.532,100
May 17, 2024130.97131.20130.93131.20127.542,900
May 16, 2024131.10131.25130.90130.96127.316,700
May 15, 2024130.63131.17130.43131.17127.513,900
May 14, 2024129.63130.14129.62130.14126.514,700
May 13, 2024129.49129.63129.21129.24125.633,100
May 10, 2024129.06129.07128.97129.07125.473,100

Related Tickers