|
Market Closed -
NYSE
21:10:00 21/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 189.71 USD | +0.19% |
|
+1.47% | +13.80% |
Quotes 5-day view: State Street SPDR Global Dow ETF - USD
Delayed Quote NYSE
| 15/10/2026 | 16/10/2026 | 19/10/2026 | 20/10/2026 | 21/10/2026 | |
|---|---|---|---|---|---|
| Last | US$189.23 | US$188.45 | US$187.91 | US$189.35 | US$189.71 |
| Volume | 11,513 | 7,729 | 9,302 | 4,129 | 9,620 |
| Change | +1.21% | -0.41% | -0.29% | +0.77% | +0.19% |
| Opening | US$187.77 | US$189.91 | US$188.23 | US$187.89 | US$189.70 |
| High | US$189.23 | US$190.06 | US$188.29 | US$189.54 | US$190.12 |
| Low | US$187.77 | US$188.15 | US$187.50 | US$187.89 | US$189.46 |
Performance
| 1 week | +0.94% | ||
| Current month | +1.99% | ||
| 1 month | +0.45% | ||
| 3 months | +3.34% | ||
| 6 months | +5.52% | ||
| Current year | +13.59% | ||
| 1 year | +14.73% | ||
| 3 years | +78.26% | ||
| 5 years | +66.25% | ||
| 10 years | +179.24% |
Volumes
marketsDaily volume
9,620
Estimated daily volume
9,620
Avg. Volume 20 sessions
13,253
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
2,514,261.09
Record volume 1
310,949
Record volume 2
262,700
Record volume 3
223,000
Indicators
Moving average 5 days
188.38
Moving average 20 days
187.26
Moving average 50 days
189.51
Moving average 100 days
187.77
Price spread / (MMA5)
-0.70%
Price spread / (MMA20)
-1.30%
Price spread / (MMA50)
-0.11%
Price spread / (MMA100)
-1.02%
STIM
RSI 9 days
51.68
RSI 14 days
49.74
Historical Quotes: State Street SPDR Global Dow ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
45bdc89555d7e17e2d153d22fd490.PCf9goRHvbktkVcwJwJHK6BYwLUwAs5gZHjgJOKHOT4.Dmaz6b0jzvxF9Q5SfXB_HPIpqexRS6sRNTaEHY-0TmhLY7n26nCI7HvfIA
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:49:35 | 189.72 | 199 | 6,479 |
| 20:46:22 | 189.61 | 200 | 6,280 |
| 20:34:23 | 189.46 | 295 | 6,080 |
| 19:27:03 | 189.79 | 139 | 5,785 |
| 19:23:29 | 189.76 | 200 | 5,646 |
| 19:22:31 | 189.77 | 200 | 5,446 |
| 19:22:31 | 189.87 | 200 | 5,246 |
| 19:22:31 | 189.86 | 100 | 5,046 |
| 19:22:31 | 189.87 | 214 | 4,946 |
| 19:22:31 | 189.87 | 200 | 4,732 |
Price Extremes
| 1 week | 186.56 |  | 190.12 |
| 1 month | 184.33 | | 190.24 |
| 3 years | 104.29 | | 193.03 |
| 5 years | 85.5 | | 193.03 |
| 10 years | 56.56 | | 193.03 |
Monthly variations
Annual variations
| 2026 | +13.80% | ||
| 2025 | +26.26% | ||
| 2024 | +10.94% | ||
| 2023 | +17.76% | ||
| 2022 | -10.94% | ||
| 2021 | +18.20% | ||
| 2020 | +7.12% | ||
| 2019 | +18.72% | ||
| 2018 | -11.69% | ||
| 2015 | -6.36% | ||
| 2014 | -0.19% | ||
| 2013 | +23.17% | ||
| 2012 | +11.95% | ||
| 2011 | -14.16% | ||
| 2010 | +2.52% | ||
| 2009 | +19.48% | ||
| 2008 | -39.47% | ||
| 2007 | +3.64% | ||
| 2006 | +17.03% | ||
| 2005 | +0.90% | ||
| 2004 | +5.24% | ||
| 2003 | +22.44% | ||
| 2002 | -25.31% | ||
| 2001 | -13.03% |
- Stock Market
- ETF
- DGT ETF
- Quotes State Street SPDR Global Dow ETF - USD
Select your edition
All financial news and data tailored to specific country editions
