Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,117.79 +38.93 (+0.48%) Bitcoin USD
64,398.94 +518.30 (+0.81%) CMC Crypto 200
1,392.84 -3.69 (-0.26%)
SPDR Global Dow ETF (DGT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:42PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 124.13 | 125.45 | 124.13 | 125.21 | 125.21 | 3,800 |
| 24 Apr 2024 | 125.74 | 125.89 | 125.22 | 125.70 | 125.70 | 8,700 |
| 23 Apr 2024 | 124.87 | 126.04 | 124.86 | 125.55 | 125.55 | 11,600 |
| 22 Apr 2024 | 125.01 | 125.18 | 123.57 | 124.56 | 124.56 | 4,900 |
| 19 Apr 2024 | 123.24 | 123.48 | 123.18 | 123.31 | 123.31 | 1,500 |
| 18 Apr 2024 | 123.06 | 123.86 | 123.01 | 123.04 | 123.04 | 3,100 |
| 17 Apr 2024 | 123.25 | 123.25 | 122.92 | 122.92 | 122.92 | 1,500 |
| 16 Apr 2024 | 123.46 | 123.46 | 122.85 | 122.96 | 122.96 | 2,600 |
| 15 Apr 2024 | 125.68 | 125.68 | 123.73 | 123.81 | 123.81 | 4,500 |
| 12 Apr 2024 | 125.46 | 125.46 | 124.20 | 124.28 | 124.28 | 3,900 |
| 11 Apr 2024 | 125.92 | 126.39 | 125.25 | 126.38 | 126.38 | 7,100 |
| 10 Apr 2024 | 126.24 | 126.30 | 125.58 | 126.30 | 126.30 | 3,600 |
| 09 Apr 2024 | 127.80 | 127.80 | 127.16 | 127.70 | 127.70 | 4,400 |
| 08 Apr 2024 | 127.59 | 128.04 | 127.59 | 127.74 | 127.74 | 4,000 |
| 05 Apr 2024 | 126.59 | 127.50 | 126.53 | 127.26 | 127.26 | 4,500 |
| 04 Apr 2024 | 128.62 | 128.82 | 126.51 | 126.62 | 126.62 | 3,100 |
| 03 Apr 2024 | 127.25 | 127.97 | 127.19 | 127.74 | 127.74 | 6,200 |
| 02 Apr 2024 | 127.36 | 127.36 | 126.96 | 127.23 | 127.23 | 6,000 |
| 01 Apr 2024 | 128.31 | 128.44 | 127.47 | 127.78 | 127.78 | 4,500 |
| 28 Mar 2024 | 128.24 | 128.49 | 128.16 | 128.49 | 128.49 | 3,800 |
| 27 Mar 2024 | 127.45 | 128.34 | 127.45 | 128.33 | 128.33 | 10,200 |
| 26 Mar 2024 | 127.54 | 127.69 | 127.09 | 127.09 | 127.09 | 25,000 |
| 25 Mar 2024 | 126.98 | 127.12 | 126.85 | 126.85 | 126.85 | 3,200 |
| 22 Mar 2024 | 127.29 | 127.32 | 127.00 | 127.21 | 127.21 | 3,500 |
| 21 Mar 2024 | 127.77 | 127.83 | 127.42 | 127.42 | 127.42 | 28,600 |
| 20 Mar 2024 | 126.02 | 127.34 | 125.82 | 127.33 | 127.33 | 3,900 |
| 19 Mar 2024 | 125.31 | 125.93 | 125.28 | 125.85 | 125.85 | 3,400 |
| 18 Mar 2024 | 125.56 | 125.61 | 125.50 | 125.50 | 125.50 | 9,200 |
| 18 Mar 2024 | 0.428 Dividend | |||||
| 15 Mar 2024 | 125.91 | 125.96 | 125.69 | 125.69 | 125.26 | 2,500 |
| 14 Mar 2024 | 126.69 | 126.69 | 125.52 | 125.78 | 125.35 | 3,600 |
| 13 Mar 2024 | 126.66 | 126.99 | 126.55 | 126.63 | 126.20 | 4,900 |
| 12 Mar 2024 | 126.22 | 126.48 | 125.55 | 126.48 | 126.05 | 2,300 |
| 11 Mar 2024 | 125.20 | 125.58 | 125.08 | 125.58 | 125.15 | 3,400 |
| 08 Mar 2024 | 126.64 | 126.82 | 125.88 | 125.88 | 125.45 | 3,400 |
| 07 Mar 2024 | 126.39 | 126.50 | 126.12 | 126.45 | 126.02 | 7,100 |
| 06 Mar 2024 | 125.21 | 125.40 | 125.15 | 125.27 | 124.84 | 3,500 |
| 05 Mar 2024 | 124.46 | 124.46 | 124.19 | 124.19 | 123.77 | 1,400 |
| 04 Mar 2024 | 124.46 | 124.76 | 124.46 | 124.58 | 124.16 | 4,400 |
| 01 Mar 2024 | 124.17 | 124.82 | 123.86 | 124.68 | 124.26 | 3,200 |
| 29 Feb 2024 | 124.01 | 124.01 | 123.46 | 123.85 | 123.43 | 3,400 |
| 28 Feb 2024 | 123.41 | 123.76 | 123.41 | 123.49 | 123.07 | 5,400 |
| 27 Feb 2024 | 123.81 | 123.96 | 123.78 | 123.96 | 123.54 | 6,900 |
| 26 Feb 2024 | 123.91 | 123.91 | 123.36 | 123.59 | 123.17 | 9,300 |
| 23 Feb 2024 | 123.88 | 124.07 | 123.68 | 123.98 | 123.56 | 7,100 |
| 22 Feb 2024 | 123.49 | 123.64 | 122.95 | 123.62 | 123.20 | 4,700 |
| 21 Feb 2024 | 121.74 | 122.17 | 121.74 | 122.17 | 121.75 | 2,500 |
| 20 Feb 2024 | 122.03 | 122.17 | 121.67 | 121.89 | 121.47 | 2,800 |
| 16 Feb 2024 | 121.99 | 122.36 | 121.53 | 121.67 | 121.26 | 5,700 |
| 15 Feb 2024 | 121.10 | 121.93 | 121.10 | 121.93 | 121.51 | 5,000 |
| 14 Feb 2024 | 120.64 | 120.91 | 120.31 | 120.91 | 120.50 | 9,700 |
| 13 Feb 2024 | 120.44 | 120.45 | 119.66 | 119.82 | 119.41 | 3,800 |
| 12 Feb 2024 | 121.32 | 121.93 | 121.29 | 121.46 | 121.05 | 4,000 |
| 09 Feb 2024 | 120.61 | 120.86 | 120.61 | 120.86 | 120.45 | 1,700 |
| 08 Feb 2024 | 120.90 | 120.90 | 120.46 | 120.86 | 120.45 | 2,500 |
| 07 Feb 2024 | 121.13 | 121.13 | 120.79 | 120.88 | 120.47 | 6,900 |
| 06 Feb 2024 | 120.33 | 120.82 | 120.33 | 120.78 | 120.37 | 4,500 |
| 05 Feb 2024 | 120.11 | 120.16 | 119.38 | 119.91 | 119.50 | 11,500 |
| 02 Feb 2024 | 120.25 | 120.71 | 120.15 | 120.55 | 120.14 | 4,500 |
| 01 Feb 2024 | 119.75 | 120.41 | 119.45 | 120.41 | 120.00 | 7,600 |
| 31 Jan 2024 | 120.49 | 120.65 | 119.51 | 119.63 | 119.22 | 9,500 |
| 30 Jan 2024 | 120.08 | 120.45 | 120.04 | 120.37 | 119.96 | 3,000 |
| 29 Jan 2024 | 119.92 | 120.47 | 119.75 | 120.46 | 120.05 | 4,200 |
| 26 Jan 2024 | 119.91 | 120.07 | 119.66 | 119.93 | 119.52 | 2,600 |
| 25 Jan 2024 | 119.47 | 119.50 | 119.02 | 119.50 | 119.09 | 1,500 |
| 24 Jan 2024 | 119.93 | 119.93 | 119.12 | 119.12 | 118.71 | 2,700 |
| 23 Jan 2024 | 118.53 | 118.93 | 118.49 | 118.76 | 118.36 | 2,100 |
| 22 Jan 2024 | 118.69 | 118.77 | 118.43 | 118.53 | 118.13 | 3,100 |
| 19 Jan 2024 | 117.49 | 118.43 | 117.24 | 118.43 | 118.03 | 3,300 |
| 18 Jan 2024 | 117.13 | 117.56 | 116.88 | 117.56 | 117.16 | 4,900 |
| 17 Jan 2024 | 116.56 | 116.67 | 116.34 | 116.67 | 116.27 | 2,100 |
| 16 Jan 2024 | 118.00 | 118.00 | 117.26 | 117.37 | 116.97 | 2,600 |
| 12 Jan 2024 | 119.40 | 119.42 | 118.64 | 118.83 | 118.43 | 5,200 |
| 11 Jan 2024 | 119.16 | 119.16 | 118.04 | 118.75 | 118.35 | 2,700 |
| 10 Jan 2024 | 118.75 | 118.87 | 118.60 | 118.77 | 118.37 | 2,400 |
| 09 Jan 2024 | 118.40 | 118.68 | 118.40 | 118.46 | 118.06 | 4,200 |
| 08 Jan 2024 | 118.58 | 119.43 | 118.53 | 119.43 | 119.02 | 4,600 |
| 05 Jan 2024 | 118.38 | 118.71 | 118.16 | 118.48 | 118.08 | 8,900 |
| 04 Jan 2024 | 118.06 | 118.60 | 118.06 | 118.16 | 117.76 | 3,200 |
| 03 Jan 2024 | 118.07 | 118.24 | 117.63 | 117.96 | 117.56 | 3,500 |
| 02 Jan 2024 | 118.50 | 119.15 | 118.35 | 118.60 | 118.20 | 6,400 |
| 29 Dec 2023 | 119.51 | 119.51 | 118.75 | 119.01 | 118.60 | 2,400 |
| 28 Dec 2023 | 119.57 | 119.57 | 119.08 | 119.15 | 118.74 | 3,200 |
| 27 Dec 2023 | 119.21 | 119.28 | 119.02 | 119.09 | 118.68 | 8,000 |
| 26 Dec 2023 | 118.39 | 119.07 | 118.39 | 118.84 | 118.44 | 8,900 |
| 22 Dec 2023 | 118.22 | 118.62 | 118.13 | 118.13 | 117.73 | 4,500 |
| 21 Dec 2023 | 117.71 | 118.13 | 117.42 | 118.13 | 117.73 | 3,200 |
| 20 Dec 2023 | 117.90 | 118.20 | 116.55 | 116.55 | 116.15 | 3,400 |
| 19 Dec 2023 | 117.54 | 118.17 | 117.54 | 118.08 | 117.68 | 4,700 |
| 18 Dec 2023 | 117.28 | 117.28 | 116.87 | 116.97 | 116.57 | 22,100 |
| 18 Dec 2023 | 0.855 Dividend | |||||
| 15 Dec 2023 | 118.04 | 118.48 | 117.62 | 117.77 | 116.52 | 5,200 |
| 14 Dec 2023 | 118.15 | 118.72 | 118.15 | 118.36 | 117.10 | 5,300 |
| 13 Dec 2023 | 115.86 | 117.45 | 115.40 | 117.41 | 116.16 | 17,100 |
| 12 Dec 2023 | 115.78 | 116.04 | 115.71 | 115.94 | 114.71 | 31,100 |
| 11 Dec 2023 | 115.80 | 116.17 | 115.70 | 115.96 | 114.73 | 7,300 |
| 08 Dec 2023 | 115.13 | 115.70 | 115.13 | 115.68 | 114.45 | 3,500 |
| 07 Dec 2023 | 115.27 | 115.56 | 114.88 | 115.48 | 114.25 | 57,800 |
| 06 Dec 2023 | 115.71 | 115.73 | 114.87 | 114.87 | 113.65 | 4,800 |
| 05 Dec 2023 | 114.73 | 114.99 | 114.73 | 114.85 | 113.63 | 4,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.