Global Dow ETF SPDR (NY: DGT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	70.42	70.50	70.21	70.42	8,670	+0.45(+0.65%)
May 29, 2018		69.97	69.97	69.97	190	-1.37(-1.92%)
May 24, 2018		71.34	71.34	71.34	0	-1.00(-1.38%)
May 21, 2018		72.34	72.34	72.34	15	+0.31(+0.43%)
May 17, 2018		72.04	72.04	72.04	27	-0.10(-0.13%)
May 16, 2018	72.13	72.13	72.13	72.13	333	+0.32(+0.45%)
May 15, 2018	71.92	71.92	71.81	71.81	4,546	-0.88(-1.22%)
May 14, 2018	72.68	72.70	72.63	72.70	2,431	+0.55(+0.76%)
May 10, 2018		72.15	72.15	72.15	39	+0.37(+0.51%)
May 09, 2018	71.76	71.81	71.76	71.78	507	+0.60(+0.84%)
May 08, 2018	70.87	71.19	70.87	71.19	2,771	+0.09(+0.12%)
May 04, 2018		71.10	71.10	71.10	118	+0.68(+0.97%)
May 03, 2018	70.16	70.52	70.07	70.42	753	-0.64(-0.91%)
May 02, 2018	70.91	71.06	70.91	71.06	464	-0.12(-0.17%)
Apr 30, 2018		71.18	71.18	71.18	154	-0.32(-0.45%)
Apr 27, 2018	71.68	71.68	71.50	71.50	559	+0.77(+1.09%)
Apr 25, 2018		70.73	70.73	70.73	177	-1.22(-1.70%)
Apr 23, 2018		71.96	71.96	71.96	38	-0.13(-0.17%)
Apr 20, 2018	72.08	72.08	72.08	72.08	172	-0.15(-0.21%)
Apr 19, 2018	72.11	72.23	72.11	72.23	590	-0.40(-0.54%)
Apr 18, 2018	72.49	72.63	72.41	72.63	1,035	+0.51(+0.70%)
Apr 17, 2018	72.12	72.12	72.12	72.12	1,446	+0.55(+0.76%)
Apr 16, 2018	71.58	71.58	71.58	71.58	361	+0.09(+0.12%)
Apr 13, 2018	71.66	71.66	71.49	71.49	445	+0.08(+0.11%)
Apr 12, 2018	71.33	71.44	71.33	71.41	1,588	+0.32(+0.45%)
Apr 11, 2018	71.09	71.09	71.09	71.09	300	+0.01(+0.01%)
Apr 10, 2018	71.08	71.08	71.08	71.08	450	+0.35(+0.49%)
Apr 05, 2018		70.73	70.73	70.73	74	+1.13(+1.63%)
Apr 04, 2018	69.25	69.60	69.25	69.60	3,144	-0.02(-0.02%)
Apr 03, 2018	69.62	69.62	69.62	69.62	1,200	+0.76(+1.10%)
Apr 02, 2018	69.85	69.85	68.60	68.86	3,448	-2.06(-2.90%)
Mar 29, 2018		70.92	70.92	70.92	0	+1.26(+1.81%)
Mar 28, 2018	69.94	69.94	69.65	69.65	1,157	-1.05(-1.49%)
Mar 27, 2018	70.71	70.71	70.71	70.71	193	+0.12(+0.16%)
Mar 26, 2018	70.31	70.59	70.31	70.59	917	+1.60(+2.31%)
Mar 23, 2018	70.50	70.50	68.96	68.99	5,250	-1.41(-2.00%)
Mar 22, 2018	71.13	71.13	70.04	70.40	6,603	-1.66(-2.31%)
Mar 21, 2018	71.80	72.14	71.80	72.06	1,761	+0.30(+0.42%)
Mar 20, 2018	71.70	71.76	71.70	71.76	519	+0.51(+0.71%)
Mar 19, 2018	71.83	72.02	71.26	71.26	1,744	-1.20(-1.66%)
Mar 16, 2018	72.46	72.46	72.46	72.46	497	+0.19(+0.27%)
Mar 15, 2018	72.66	72.81	72.26	72.26	1,325	-0.29(-0.39%)
Mar 14, 2018	72.57	72.70	72.38	72.55	4,753	-0.29(-0.40%)
Mar 13, 2018	73.77	73.77	72.84	72.84	3,279	-0.22(-0.30%)
Mar 12, 2018	73.46	73.54	73.06	73.06	1,548	+0.18(+0.25%)
Mar 09, 2018	72.70	73.04	72.70	72.88	1,146	+0.58(+0.80%)
Mar 08, 2018	72.31	72.31	72.31	72.31	481	+0.28(+0.39%)
Mar 07, 2018		72.43	71.64	72.02	4,688	-0.09(-0.12%)
Mar 06, 2018	72.47	72.47	72.11	72.11	784	+0.26(+0.36%)
Mar 05, 2018	70.96	71.85	70.93	71.85	1,201	+0.46(+0.64%)
Mar 02, 2018	70.64	71.39	70.64	71.39	511	+0.12(+0.17%)