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

(ETF)
DGT 
$65.97
*  
0.6296
0.96%
Get DGT Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading DGT now


Community Rating:
View:    DGT After Hours
 
 
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 27-MAY-2015 TO 27-AUG-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 N/A  65.97  65.58  65.97 816
08/27/2015 64.86 65.7812 64.86 65.3404 1,896
08/26/2015 63.73 64.27 63.19 63.88 1,772
08/25/2015 64.286 64.9899 62.8 62.8 3,933
08/24/2015 60.63 64 58.57 62.75 13,300
08/21/2015 65.99 66.722 64.97 64.98 1,983
08/20/2015 67.69 68.055 67.21 67.21 3,611
08/19/2015 69.34 69.34 68.5901 68.66 7,307
08/18/2015 69.15 69.43 69.15 69.25 2,672
08/17/2015 69.5 69.72 69.4 69.72 759
08/14/2015 69.45 69.565 69.37 69.5 14,121
08/13/2015 69.92 70.0399 69.72 69.72 629
08/12/2015 69 69 68.58 68.8 37,214
08/11/2015 69.59 69.92 69.56 69.92 8,512
08/10/2015 70.24 70.81 70.24 70.45 1,542
08/07/2015 69.64 69.64 69.64 69.64 370
08/06/2015 70.56 70.56 70.11 70.16 1,180
08/05/2015 70.321 70.321 70.321 70.321 285
08/04/2015 70 70.225 69.89 70.22 1,938
08/03/2015 70.14 70.2 69.58 70.02 10,477
07/31/2015 70.98 71.02 70.1001 70.1001 4,601
07/30/2015 69.86 69.86 69.86 69.86 311
07/29/2015 69.62 70.1 69.62 70.1 3,820
07/28/2015 68.98 69.61 68.98 69.59 8,722
07/27/2015 68.72 69.72 68.72 68.89 1,243
07/24/2015 70.02 70.05 69.98 70.03 957
07/23/2015 70.76 70.76 70.76 70.76 200
07/22/2015 70.5 70.9446 70.4553 70.5 1,878
07/21/2015 70.99 70.99 70.99 70.99 00
07/20/2015 71.5074 71.58 70.9801 70.99 9,494
07/17/2015 71 71.48 70.88 70.89 4,882
07/16/2015 70.85 71.06 70.801 71.06 1,296
07/15/2015 71.03 71.87 70.21 70.79 11,719
07/14/2015 70.88 70.9 70.6205 70.73 4,939
07/13/2015 69.64 69.64 69.64 69.64 00
07/10/2015 69.6 69.95 69.6 69.64 425
07/09/2015 68.69 68.81 68.3 68.39 727
07/08/2015 68.068 68.51 68.01 68.01 1,317
07/07/2015 69.1 69.68 68.46 69.68 11,756
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
*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?