SPDR Global Dow ETF (based on The Global Dow) Historical Stock Prices

(ETF)
DGT 
$68.93
*  
0.91
1.3%
Get DGT Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading DGT now


Community Rating:
View:    DGT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  69.28  70.85  68.81  68.93 2,507
07/06/2015 70.85 70.85 68.81 68.93 2,507
07/02/2015 70.37 70.69 69.78 69.84 2,247
07/01/2015 70.79 70.7999 69.82 69.82 1,615
06/30/2015 70.65 70.65 69.53 69.78 3,387
06/29/2015 70.637 70.942 70.04 70.04 1,365
06/26/2015 71.35 71.8 71.35 71.8 907
06/25/2015 71.4756 71.4756 71.4001 71.4067 703
06/24/2015 72.16 72.44 71.8824 72.18 3,811
06/23/2015 72.22 75.87 71.918 72.5253 2,977
06/22/2015 73.68 73.69 71.75 72.0976 3,734
06/19/2015 70.78 71.3 70.78 70.85 8,528
06/18/2015 71.45 72.01 71.45 71.64 3,959
06/17/2015 71.3657 71.3657 70.68 70.6801 1,883
06/16/2015 71.5 71.5 70.76 71.38 2,818
06/15/2015 71.07 71.4999 71.07 71.48 2,176
06/12/2015 71.54 71.58 71.54 71.56 7,892
06/11/2015 71.94 72.13 71.94 72.01 5,964
06/10/2015 71.15 72.0388 71.15 71.8505 11,544
06/09/2015 70.82 71.08 70.82 71.08 1,149
06/08/2015 71.24 71.24 70.75 70.75 3,979
06/05/2015 71.67 71.67 71.67 71.67 113
06/04/2015 72.62 72.62 72.62 72.62 00
06/03/2015 72.3 72.62 72.3 72.62 550
06/02/2015 71.4 72.07 71.4 72.0654 5,360
06/01/2015 71.684 72.34 71.684 72.05 992
05/29/2015 71.611 71.611 71.61 71.61 1,021
05/28/2015 71.99 72.789 71.99 72.789 7,207
05/27/2015 72.4 72.7401 72.37 72.74 6,393
05/26/2015 72.98 72.98 72.08 72.49 15,243
05/22/2015 73.17 73.45 73.17 73.24 13,241
05/21/2015 73.3 73.6 73.2139 73.2139 2,142
05/20/2015 73.46 73.46 73.25 73.25 1,009
05/19/2015 73.01 73.61 73 73.27 6,801
05/18/2015 73.01 73.5 73.01 73.3 23,784
05/15/2015 72.81 73.45 72.81 73.01 17,559
05/14/2015 73.44 73.44 72.8801 73.08 21,704
05/13/2015 72.7 72.89 72.3001 72.49 19,001
05/12/2015 72.13 72.52 72 72.4163 6,121
05/11/2015 72.73 72.95 72.33 72.89 7,069
05/08/2015 72.64 73.13 72.64 72.74 12,350
05/07/2015 71.66 72.28 71.65 72.19 2,936
05/06/2015 72.229 72.31 71.54 72.18 4,781
05/05/2015 73.02 73.02 71.91 72.24 2,245
05/04/2015 72.64 73.3121 72.47 73.22 2,018
05/01/2015 72.7 72.84 72.645 72.645 663
04/30/2015 72.5 72.5 71.86 72.4 3,710
04/29/2015 72.46 73.1031 72.46 73.1031 6,019
04/28/2015 72.94 73.06 72.59 72.8379 3,072
04/27/2015 73 73.36 72.96 72.9695 1,610
04/24/2015 72.47 73 72.47 73 2,774
04/23/2015 71.84 72.919 71.84 72.919 2,378
04/22/2015 72 72.245 72 72.1275 2,162
04/21/2015 72.13 72.42 71.7801 72.42 679
04/20/2015 71.721 71.95 71.721 71.77 909
04/17/2015 72.02 72.02 70.95 71.3719 2,969
04/16/2015 72.3 72.651 72.21 72.651 1,008
04/15/2015 71.92 72.56 71.92 72.56 4,096
04/14/2015 71.39 72.27 71.39 72.19 2,105
04/13/2015 71.65 71.9 71.48 71.48 961
04/10/2015 71.779 71.82 71.67 71.8 3,139
04/09/2015 71.08 71.2 71 71.1 1,069
04/08/2015 71.61 71.61 71.23 71.55 5,999
04/07/2015 71.67 71.68 71.21 71.53 7,378
04/06/2015 70.1 71.4 70.01 71.32 8,802
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?