Global Dow ETF SPDR (NY: DGT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	69.98	70.19	69.94	70.09	1,835	-0.73(-1.03%)
May 30, 2019	70.81	70.82	70.70	70.82	928	-0.60(-0.83%)
May 29, 2019		71.41	71.41	71.41	185	+0.00(+0.00%)
May 28, 2019	71.70	71.70	71.41	71.41	356	-0.20(-0.28%)
May 24, 2019	71.70	71.70	71.61	71.61	573	+0.43(+0.60%)
May 23, 2019	71.04	71.19	71.04	71.19	408	-0.87(-1.21%)
May 22, 2019	72.06	72.06	72.06	72.06	154	-0.32(-0.45%)
May 21, 2019	72.01	72.38	72.01	72.38	3,971	+0.64(+0.89%)
May 20, 2019	71.70	71.82	71.60	71.74	769	-0.28(-0.39%)
May 17, 2019	72.34	72.34	71.94	72.02	3,671	-0.50(-0.69%)
May 16, 2019	72.21	72.68	72.06	72.53	2,255	+0.43(+0.60%)
May 15, 2019	71.51	72.26	71.51	72.09	26,191	+0.24(+0.33%)
May 14, 2019	71.90	72.23	71.84	71.86	2,143	+0.67(+0.94%)
May 13, 2019	71.25	71.27	71.08	71.19	1,277	-1.60(-2.20%)
May 10, 2019	72.42	72.79	71.96	72.79	1,376	+0.25(+0.35%)
May 09, 2019	71.94	72.68	71.94	72.53	851	-0.45(-0.61%)
May 08, 2019	73.08	73.08	72.98	72.98	379	-0.07(-0.10%)
May 07, 2019	72.83	73.06	72.83	73.06	1,068	-1.27(-1.71%)
May 06, 2019	73.41	74.34	73.41	74.33	828	-0.60(-0.80%)
May 03, 2019	74.62	74.96	74.62	74.93	573	+0.69(+0.93%)
May 02, 2019	74.43	74.43	74.16	74.24	1,002	-0.20(-0.27%)
May 01, 2019	74.95	75.27	74.43	74.43	3,227	-0.45(-0.60%)
Apr 30, 2019	74.59	74.88	74.59	74.88	1,162	+0.12(+0.16%)
Apr 29, 2019	74.65	74.85	74.65	74.77	17,363	+0.30(+0.40%)
Apr 26, 2019	74.25	74.46	74.25	74.46	1,491	+0.20(+0.26%)
Apr 25, 2019	73.82	74.27	73.82	74.27	1,692	-0.14(-0.19%)
Apr 24, 2019	74.64	74.64	74.41	74.41	2,858	-0.48(-0.65%)
Apr 23, 2019	74.67	74.89	74.60	74.89	1,540	+0.05(+0.07%)
Apr 22, 2019	74.70	74.84	74.67	74.84	1,446	+0.09(+0.12%)
Apr 18, 2019	74.79	74.79	74.73	74.75	1,032	-0.00(-0.01%)
Apr 17, 2019	74.76	74.76	74.76	74.76	540	+0.15(+0.21%)
Apr 16, 2019	74.59	74.75	74.39	74.60	1,815	+0.27(+0.36%)
Apr 15, 2019	74.33	74.33	74.31	74.33	1,744	-0.16(-0.21%)
Apr 12, 2019	74.49	74.49	74.49	74.49	114	+0.54(+0.73%)
Apr 11, 2019	73.95	73.95	73.95	73.95	244	-0.07(-0.09%)
Apr 10, 2019	74.04	74.17	73.87	74.02	2,224	+0.16(+0.22%)
Apr 09, 2019	73.95	73.95	73.81	73.86	3,564	-0.35(-0.47%)
Apr 08, 2019	74.09	74.21	74.06	74.21	849	+0.08(+0.10%)
Apr 05, 2019	74.28	74.28	74.13	74.13	458	+0.15(+0.20%)
Apr 04, 2019	73.89	73.99	73.81	73.99	2,009	+0.17(+0.23%)
Apr 03, 2019	73.98	74.05	73.62	73.82	2,908	+0.22(+0.29%)
Apr 02, 2019	73.43	73.74	73.41	73.60	6,395	+0.04(+0.05%)
Apr 01, 2019	73.30	73.56	73.18	73.56	4,498	+1.08(+1.50%)
Mar 29, 2019	72.27	72.48	72.18	72.48	2,409	+0.36(+0.51%)
Mar 28, 2019	71.97	72.11	71.88	72.11	1,485	-0.02(-0.02%)
Mar 27, 2019	72.17	72.18	71.76	72.13	1,701	-0.02(-0.03%)
Mar 26, 2019	72.15	72.15	72.08	72.15	1,185	+0.27(+0.38%)
Mar 25, 2019	71.69	71.88	71.69	71.88	1,165	-0.09(-0.13%)
Mar 22, 2019	72.45	72.53	71.97	71.97	4,589	-1.56(-2.12%)
Mar 21, 2019	72.96	73.53	72.96	73.53	1,091	+0.22(+0.30%)
Mar 20, 2019	73.04	73.73	72.99	73.31	738	-0.00(-0.00%)
Mar 19, 2019	73.53	73.63	73.31	73.31	1,850	+0.10(+0.14%)
Mar 18, 2019	73.14	73.21	73.14	73.21	248	+0.43(+0.60%)
Mar 15, 2019	72.91	72.91	72.78	72.78	1,383	+0.45(+0.62%)
Mar 14, 2019	72.41	72.41	72.33	72.33	802	-0.14(-0.20%)
Mar 13, 2019	72.09	72.50	72.09	72.48	1,050	+0.49(+0.67%)
Mar 12, 2019	72.10	72.10	71.99	71.99	1,104	+0.14(+0.19%)
Mar 11, 2019	71.20	71.86	71.20	71.85	2,420	+0.95(+1.34%)
Mar 08, 2019	70.39	70.90	70.39	70.90	2,882	-0.17(-0.24%)
Mar 07, 2019	71.26	71.26	70.87	71.07	1,855	-0.62(-0.87%)
Mar 06, 2019	72.00	72.00	71.69	71.69	2,020	-0.53(-0.73%)
Mar 05, 2019	72.09	72.33	71.94	72.22	8,779	+0.17(+0.24%)
Mar 04, 2019	72.50	72.50	71.62	72.05	3,400	-0.22(-0.31%)