Global Dow ETF SPDR (NY: DGT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	72.04	72.04	71.37	71.76	2,003	-0.52(-0.72%)
Oct 29, 2020	71.41	72.28	70.93	72.28	5,473	+0.74(+1.03%)
Oct 28, 2020	72.46	72.56	71.55	71.55	3,015	-2.57(-3.46%)
Oct 27, 2020	74.16	74.49	74.11	74.11	9,016	-0.84(-1.12%)
Oct 26, 2020	75.59	75.59	74.69	74.95	3,376	-1.52(-1.98%)
Oct 23, 2020	76.47	76.47	76.47	76.47	111	+0.49(+0.64%)
Oct 22, 2020	75.93	76.08	75.81	75.98	8,495	+0.32(+0.43%)
Oct 21, 2020	75.99	75.99	75.66	75.66	777	-0.17(-0.22%)
Oct 20, 2020	75.61	76.14	75.61	75.83	3,305	+0.65(+0.87%)
Oct 19, 2020	76.13	76.13	75.18	75.18	1,623	-0.64(-0.84%)
Oct 16, 2020	75.71	75.94	75.71	75.82	3,339	+0.44(+0.59%)
Oct 15, 2020	74.51	75.73	74.51	75.38	2,768	-0.57(-0.76%)
Oct 14, 2020	75.95	75.95	75.95	75.95	124	-0.35(-0.46%)
Oct 13, 2020	76.06	76.30	75.91	76.30	1,644	-0.68(-0.89%)
Oct 12, 2020	76.74	76.98	76.74	76.98	700	+0.62(+0.81%)
Oct 09, 2020	76.33	76.38	76.26	76.37	3,005	+0.18(+0.23%)
Oct 08, 2020	75.67	76.24	75.67	76.19	2,982	+0.63(+0.83%)
Oct 07, 2020	75.06	75.56	75.06	75.56	604	+1.20(+1.61%)
Oct 06, 2020	75.37	75.37	74.36	74.36	920	-0.54(-0.73%)
Oct 05, 2020	74.91	74.91	74.91	74.91	109	+1.19(+1.61%)
Oct 02, 2020	73.34	73.82	73.15	73.72	1,558	-0.00(-0.00%)
Oct 01, 2020	73.66	73.72	73.66	73.72	705	-0.01(-0.02%)
Sep 30, 2020	73.98	73.98	71.10	73.74	28,542	+0.35(+0.47%)
Sep 29, 2020	73.62	73.70	73.38	73.39	1,974	-0.46(-0.62%)
Sep 28, 2020	73.97	74.06	73.73	73.85	1,962	+1.18(+1.62%)
Sep 25, 2020	71.50	72.67	71.50	72.67	1,558	+0.48(+0.66%)
Sep 24, 2020	71.67	72.19	71.67	72.19	699	-0.01(-0.01%)
Sep 23, 2020	73.60	73.60	72.20	72.20	1,040	-1.31(-1.78%)
Sep 22, 2020	73.56	73.56	72.93	73.51	10,728	+0.04(+0.05%)
Sep 21, 2020	73.77	74.11	72.50	73.47	5,910	-1.89(-2.50%)
Sep 18, 2020	75.60	75.86	74.91	75.36	1,899	-0.68(-0.90%)
Sep 17, 2020	75.89	76.05	75.89	76.04	1,230	-0.41(-0.54%)
Sep 16, 2020	76.62	77.08	76.46	76.46	2,849	+0.02(+0.03%)
Sep 15, 2020	76.64	76.64	76.43	76.43	954	+0.22(+0.29%)
Sep 14, 2020	76.24	76.34	75.87	76.21	1,274	+0.88(+1.17%)
Sep 11, 2020	75.38	75.38	75.33	75.33	447	+0.34(+0.46%)
Sep 10, 2020	76.38	76.38	74.99	74.99	364	-1.04(-1.37%)
Sep 09, 2020	75.58	76.30	75.58	76.03	1,323	+1.37(+1.84%)
Sep 08, 2020	74.76	75.19	74.61	74.66	2,837	-1.49(-1.96%)
Sep 04, 2020	76.49	76.49	75.12	76.15	2,458	+0.12(+0.16%)
Sep 03, 2020	77.54	77.81	75.84	76.03	1,704	-1.92(-2.46%)
Sep 02, 2020	77.21	77.94	77.05	77.94	2,857	+1.10(+1.43%)
Sep 01, 2020	76.79	76.84	76.72	76.84	1,872	+0.04(+0.05%)
Aug 31, 2020	76.12	77.11	76.12	76.80	1,378	-0.45(-0.58%)
Aug 28, 2020	77.99	77.99	76.94	77.25	1,676	+0.55(+0.72%)
Aug 27, 2020	77.01	77.01	76.42	76.70	815	-0.29(-0.38%)
Aug 26, 2020	76.64	77.04	76.64	76.99	3,041	+0.55(+0.72%)
Aug 25, 2020	76.58	76.58	76.01	76.44	8,298	+0.29(+0.38%)
Aug 24, 2020	76.11	76.15	76.11	76.15	325	+1.04(+1.39%)
Aug 21, 2020	74.87	75.11	74.80	75.11	2,235	-0.12(-0.16%)
Aug 20, 2020	74.64	75.23	74.64	75.23	1,663	-0.17(-0.22%)
Aug 19, 2020	75.97	75.97	75.39	75.39	1,602	-0.27(-0.36%)
Aug 18, 2020	75.97	75.97	75.52	75.67	1,163	-0.06(-0.09%)
Aug 17, 2020	75.77	75.77	75.73	75.73	504	+0.21(+0.27%)
Aug 14, 2020	75.52	75.53	75.52	75.53	558	-0.12(-0.16%)
Aug 13, 2020	75.91	75.91	75.64	75.64	1,746	-0.52(-0.68%)
Aug 12, 2020	76.30	76.30	76.16	76.16	448	+1.30(+1.73%)
Aug 11, 2020	75.66	75.75	74.86	74.86	2,624	+0.12(+0.17%)
Aug 10, 2020	74.74	74.74	74.74	74.74	223	+0.48(+0.65%)
Aug 07, 2020	74.26	74.26	74.26	74.26	558	-0.21(-0.28%)
Aug 06, 2020	74.47	74.47	74.47	74.47	315	+0.24(+0.33%)
Aug 05, 2020	74.30	74.30	74.23	74.23	1,627	+0.56(+0.76%)
Aug 04, 2020	73.20	73.67	73.20	73.67	2,193	+0.55(+0.76%)