Global Dow ETF SPDR (NY: DGT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	75.46	75.47	75.22	75.47	3,562	-0.44(-0.58%)
Oct 30, 2019	75.48	75.91	75.48	75.91	940	+0.09(+0.12%)
Oct 29, 2019	75.80	75.94	75.75	75.83	733	-0.20(-0.27%)
Oct 28, 2019	75.96	76.07	75.92	76.03	4,801	+0.45(+0.60%)
Oct 25, 2019	75.58	75.58	75.58	75.58	112	+0.21(+0.28%)
Oct 24, 2019	75.28	75.36	75.26	75.36	453	+0.02(+0.03%)
Oct 23, 2019	75.12	75.34	75.12	75.34	269	+0.32(+0.43%)
Oct 22, 2019	75.29	75.29	75.02	75.02	2,281	-0.13(-0.17%)
Oct 21, 2019	75.12	75.19	75.12	75.15	531	+0.38(+0.51%)
Oct 18, 2019	74.77	74.77	74.77	74.77	112	-0.13(-0.17%)
Oct 17, 2019	74.98	74.98	74.70	74.89	2,330	+0.23(+0.31%)
Oct 16, 2019	74.67	74.67	74.66	74.66	1,069	-0.02(-0.03%)
Oct 15, 2019	74.58	74.69	74.58	74.69	810	+0.83(+1.12%)
Oct 14, 2019	73.91	74.02	73.86	73.86	15,341	-0.34(-0.45%)
Oct 11, 2019	73.87	74.47	73.87	74.20	1,464	+1.34(+1.84%)
Oct 10, 2019	72.84	72.85	72.84	72.85	473	+0.65(+0.90%)
Oct 09, 2019	72.19	72.38	72.17	72.20	2,959	+0.59(+0.83%)
Oct 08, 2019	72.01	72.12	71.61	71.61	2,352	-0.90(-1.24%)
Oct 07, 2019	72.61	72.61	72.51	72.51	956	-0.30(-0.41%)
Oct 04, 2019	72.27	72.81	72.27	72.80	2,027	+0.71(+0.99%)
Oct 03, 2019	71.66	72.13	71.66	72.09	1,541	+0.33(+0.46%)
Oct 02, 2019	72.57	72.57	71.62	71.76	19,396	-1.45(-1.99%)
Oct 01, 2019	73.86	74.15	73.21	73.22	1,722	-0.83(-1.13%)
Sep 30, 2019	73.99	74.05	73.99	74.05	618	+0.26(+0.35%)
Sep 27, 2019	74.10	74.25	73.79	73.79	3,716	-0.30(-0.40%)
Sep 26, 2019	74.32	74.32	74.05	74.09	1,171	+0.04(+0.05%)
Sep 25, 2019	73.54	74.11	73.55	74.05	2,473	+0.05(+0.07%)
Sep 24, 2019	74.21	74.65	73.83	74.00	2,143	-0.42(-0.57%)
Sep 23, 2019	74.40	74.46	74.31	74.42	1,952	-0.48(-0.64%)
Sep 20, 2019	75.02	75.02	74.91	74.91	567	-0.13(-0.18%)
Sep 19, 2019	75.21	75.26	75.04	75.04	582	+0.06(+0.08%)
Sep 18, 2019	74.92	74.98	74.45	74.98	1,751	-0.09(-0.12%)
Sep 17, 2019	74.79	75.08	74.79	75.08	980	-0.03(-0.04%)
Sep 16, 2019	75.11	75.11	75.04	75.10	406	-0.36(-0.48%)
Sep 13, 2019	75.44	75.47	75.40	75.47	227	+0.31(+0.41%)
Sep 12, 2019	75.13	75.25	74.87	75.16	1,057	+0.35(+0.47%)
Sep 11, 2019	74.45	74.80	74.33	74.80	1,034	+0.62(+0.84%)
Sep 10, 2019	74.02	74.18	74.02	74.18	199	+0.19(+0.26%)
Sep 09, 2019	73.90	73.99	73.78	73.99	1,843	+0.28(+0.38%)
Sep 06, 2019	73.67	73.71	73.63	73.71	7,268	+0.14(+0.19%)
Sep 05, 2019	73.58	73.58	73.57	73.57	145	+0.77(+1.06%)
Sep 04, 2019	72.64	72.80	72.64	72.80	575	+0.97(+1.34%)
Sep 03, 2019	71.59	71.83	71.59	71.83	664	-0.37(-0.51%)
Aug 30, 2019	72.28	72.28	72.08	72.20	1,022	+0.25(+0.35%)
Aug 29, 2019	71.70	71.94	71.70	71.94	1,702	+0.73(+1.02%)
Aug 28, 2019	70.65	71.31	70.65	71.22	2,746	+0.31(+0.43%)
Aug 27, 2019	71.18	71.21	70.90	70.91	5,213	-0.09(-0.12%)
Aug 26, 2019	70.90	70.99	70.90	70.99	298	+0.71(+1.00%)
Aug 23, 2019	71.65	71.95	70.29	70.29	3,747	-1.54(-2.15%)
Aug 22, 2019	71.75	72.12	71.50	71.83	1,044	-0.10(-0.14%)
Aug 21, 2019	71.95	71.95	71.93	71.93	212	+0.48(+0.67%)
Aug 20, 2019	71.46	71.46	71.46	71.46	2	-0.48(-0.67%)
Aug 19, 2019	71.77	71.95	71.77	71.94	3,847	+0.66(+0.93%)
Aug 16, 2019	70.77	71.28	70.77	71.28	2,498	+0.75(+1.06%)
Aug 15, 2019	70.53	70.53	70.53	70.53	312	+0.05(+0.08%)
Aug 14, 2019	71.22	71.22	70.32	70.48	2,312	-1.90(-2.63%)
Aug 13, 2019	71.53	72.50	71.53	72.38	1,981	+0.73(+1.02%)
Aug 12, 2019	72.02	72.02	71.65	71.65	1,047	-0.85(-1.18%)
Aug 09, 2019	72.51	72.51	72.15	72.50	908	-0.40(-0.54%)
Aug 08, 2019	72.29	72.94	72.29	72.90	458	+0.84(+1.17%)
Aug 07, 2019	71.28	72.05	70.99	72.05	2,307	+0.13(+0.18%)
Aug 06, 2019	71.83	71.92	71.48	71.92	769	+0.63(+0.89%)
Aug 05, 2019	71.72	71.72	71.29	71.29	2,395	-1.91(-2.60%)
Aug 02, 2019	73.38	73.43	72.89	73.20	2,044	-0.64(-0.86%)