Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Global Dow ETF SPDR (NY: DGT )

129.81 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	36.00	36.00	36.00	36.00	428	-0.36(-1.00%)
Jul 30, 2002	35.61	36.36	35.61	36.36	428	+1.31(+3.74%)
Jul 29, 2002	35.09	35.86	35.05	35.05	15,991	+1.23(+3.64%)
Jul 26, 2002	33.13	33.82	33.13	33.82	285	+1.28(+3.94%)
Jul 25, 2002	33.02	33.65	32.54	32.54	4,854	-0.06(-0.19%)
Jul 24, 2002	30.57	32.60	30.45	32.60	1,427	+0.91(+2.87%)
Jul 23, 2002	31.80	31.85	31.69	31.69	856	-0.98(-3.00%)
Jul 22, 2002	34.29	34.29	32.31	32.67	10,708	-2.12(-6.08%)
Jul 19, 2002	34.39	34.79	34.12	34.79	1,427	-0.97(-2.70%)
Jul 17, 2002	36.17	36.17	35.75	35.75	856	-1.76(-4.69%)
Jul 12, 2002	36.56	37.51	36.56	37.51	428	+0.67(+1.82%)
Jul 11, 2002	36.10	36.84	36.10	36.84	1,998	-0.18(-0.47%)
Jul 10, 2002	37.86	37.96	37.01	37.01	7,710	-1.09(-2.85%)
Jul 09, 2002	38.10	38.10	38.10	38.10	656,790	-1.39(-3.51%)
Jul 08, 2002	39.50	39.50	39.49	39.49	713	+0.00(+0.00%)
Jul 05, 2002	38.03	39.49	38.03	39.49	7,281	+2.00(+5.34%)
Jul 04, 2002	37.89	37.89	37.48	37.48	856	+0.00(+0.00%)
Jul 03, 2002	37.89	37.89	37.48	37.48	856	-0.69(-1.80%)
Jul 02, 2002	38.28	38.28	38.17	38.17	7,281	-0.70(-1.80%)
Jul 01, 2002	38.74	39.26	38.74	38.87	29,127	-0.49(-1.25%)
Jun 28, 2002	39.12	39.40	39.12	39.36	571	+0.76(+1.98%)
Jun 27, 2002	38.28	38.60	38.10	38.60	713	+0.69(+1.81%)
Jun 26, 2002	37.91	37.91	37.91	37.91	285	-0.45(-1.17%)
Jun 25, 2002	38.36	38.36	38.36	38.36	142	-0.37(-0.96%)
Jun 21, 2002	38.91	38.91	38.73	38.73	999	-1.19(-2.98%)
Jun 20, 2002	39.92	39.92	39.92	39.92	0	+0.00(+0.00%)
Jun 19, 2002	40.17	40.17	39.72	39.92	4,711	-0.74(-1.81%)
Jun 18, 2002	40.57	40.66	40.47	40.66	3,283	+0.26(+0.64%)
Jun 17, 2002	40.20	40.55	40.20	40.40	6,425	+0.85(+2.14%)
Jun 14, 2002	39.01	39.55	39.01	39.55	3,855	-0.73(-1.81%)
Jun 12, 2002	40.01	40.28	40.01	40.28	3,997	-0.01(-0.03%)
Jun 11, 2002	40.29	40.29	40.29	40.29	142	+0.15(+0.37%)
Jun 10, 2002	40.22	40.22	40.15	40.15	285	-0.17(-0.42%)
Jun 07, 2002	40.31	40.31	40.31	40.31	0	+0.00(+0.00%)
Jun 06, 2002	40.52	40.56	40.31	40.31	1,427	-0.81(-1.98%)
Jun 05, 2002	41.12	41.13	41.12	41.13	2,141	-0.89(-2.12%)
May 31, 2002	41.97	42.23	41.97	42.02	713	-0.32(-0.74%)
May 28, 2002	42.65	42.65	42.33	42.33	571	-0.43(-1.00%)
May 27, 2002	43.12	43.12	42.65	42.76	2,855	+0.00(+0.00%)
May 24, 2002	43.12	43.12	42.65	42.76	2,855	-0.61(-1.41%)
May 23, 2002	43.30	43.37	43.30	43.37	3,426	+0.78(+1.83%)
May 22, 2002	42.83	42.83	42.59	42.59	2,570	-0.46(-1.07%)
May 21, 2002	43.18	43.37	43.05	43.05	3,569	+0.01(+0.02%)
May 20, 2002	43.42	43.42	43.02	43.05	3,712	-0.49(-1.13%)
May 17, 2002	43.58	43.62	43.44	43.54	6,282	+0.50(+1.17%)
May 16, 2002	42.79	43.03	42.79	43.03	4,997	+0.09(+0.21%)
May 15, 2002	42.79	43.10	42.79	42.94	2,998	+0.14(+0.33%)
May 14, 2002	42.82	42.85	42.80	42.80	10,280	+0.53(+1.26%)
May 13, 2002	41.50	42.29	41.50	42.27	4,568	+0.76(+1.84%)
May 10, 2002	41.63	41.63	41.47	41.50	856	-0.42(-1.00%)
May 09, 2002	42.51	42.55	41.92	41.92	12,993	-0.84(-1.97%)
May 08, 2002	41.39	42.76	41.39	42.76	7,710	+1.62(+3.93%)
May 07, 2002	41.15	41.15	41.15	41.15	1,856	-0.67(-1.59%)
May 06, 2002	41.67	41.88	41.66	41.81	3,855	-0.34(-0.81%)
May 03, 2002	42.36	42.36	41.92	42.16	428	-0.19(-0.45%)
May 02, 2002	42.34	42.34	42.34	42.34	0	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Global Dow ETF SPDR (NY: DGT )

Historical Prices