SPDR Global Dow ETF (DGT)
NYSEARCA: DGT · Real-Time Price · USD
138.86
-0.79 (-0.56%)
Mar 31, 2025, 2:17 PM EDT - Market open
DGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 138.01 | 138.25 | 138.01 | 138.25 | - | -1.00% | 804 |
| Mar 28, 2025 | 140.84 | 140.84 | 139.54 | 139.65 | 139.65 | -1.43% | 3,824 |
| Mar 27, 2025 | 141.50 | 142.13 | 141.50 | 141.68 | 141.68 | -0.11% | 9,985 |
| Mar 26, 2025 | 142.60 | 142.85 | 141.57 | 141.83 | 141.83 | -0.68% | 31,626 |
| Mar 25, 2025 | 143.14 | 143.33 | 142.62 | 142.80 | 142.80 | 0.10% | 5,716 |
| Mar 24, 2025 | 142.26 | 142.75 | 142.08 | 142.66 | 142.66 | 0.36% | 16,222 |
| Mar 21, 2025 | 141.43 | 142.14 | 141.43 | 142.14 | 141.70 | -0.25% | 7,648 |
| Mar 20, 2025 | 141.89 | 142.86 | 141.89 | 142.50 | 142.06 | -0.71% | 36,666 |
| Mar 19, 2025 | 142.86 | 143.72 | 142.52 | 143.52 | 143.07 | 0.47% | 12,749 |
| Mar 18, 2025 | 143.22 | 143.22 | 142.25 | 142.85 | 142.40 | -0.22% | 13,629 |
| Mar 17, 2025 | 141.50 | 143.41 | 141.50 | 143.17 | 142.73 | 1.19% | 16,380 |
| Mar 14, 2025 | 140.20 | 141.49 | 140.20 | 141.49 | 141.05 | 1.91% | 5,876 |
| Mar 13, 2025 | 139.54 | 139.93 | 138.62 | 138.84 | 138.41 | -0.68% | 6,408 |
| Mar 12, 2025 | 140.55 | 140.55 | 139.48 | 139.79 | 139.36 | 0.25% | 10,185 |
| Mar 11, 2025 | 140.09 | 140.37 | 138.46 | 139.45 | 139.02 | -0.65% | 13,322 |
| Mar 10, 2025 | 141.54 | 141.92 | 139.51 | 140.36 | 139.92 | -2.32% | 10,226 |
| Mar 7, 2025 | 142.08 | 143.70 | 141.94 | 143.69 | 143.24 | 0.99% | 39,459 |
| Mar 6, 2025 | 142.63 | 143.44 | 142.01 | 142.28 | 141.83 | -0.78% | 11,247 |
| Mar 5, 2025 | 141.83 | 143.70 | 141.82 | 143.40 | 142.95 | 1.95% | 29,669 |
| Mar 4, 2025 | 141.02 | 141.96 | 139.57 | 140.65 | 140.22 | -1.00% | 16,463 |
| Mar 3, 2025 | 144.15 | 144.42 | 141.60 | 142.08 | 141.63 | -0.44% | 16,785 |
| Feb 28, 2025 | 141.48 | 142.70 | 141.10 | 142.70 | 142.26 | 0.65% | 12,477 |
| Feb 27, 2025 | 142.92 | 143.09 | 141.71 | 141.78 | 141.34 | -0.82% | 8,016 |
| Feb 26, 2025 | 143.41 | 143.88 | 142.70 | 142.95 | 142.51 | -0.06% | 7,580 |
| Feb 25, 2025 | 143.51 | 143.52 | 142.49 | 143.04 | 142.59 | 0.60% | 11,114 |
| Feb 24, 2025 | 144.60 | 144.60 | 142.19 | 142.19 | 141.75 | -0.30% | 10,278 |
| Feb 21, 2025 | 144.04 | 144.04 | 142.35 | 142.62 | 142.17 | -0.93% | 10,666 |
| Feb 20, 2025 | 143.96 | 144.00 | 143.21 | 143.96 | 143.51 | 0.19% | 12,866 |
| Feb 19, 2025 | 143.41 | 143.69 | 143.24 | 143.69 | 143.24 | -0.45% | 11,770 |
| Feb 18, 2025 | 144.02 | 144.42 | 143.87 | 144.34 | 143.89 | 0.73% | 10,602 |
| Feb 14, 2025 | 143.59 | 143.70 | 142.99 | 143.29 | 142.84 | 0.34% | 6,879 |
| Feb 13, 2025 | 142.72 | 142.89 | 141.84 | 142.80 | 142.36 | 0.98% | 7,937 |
| Feb 12, 2025 | 140.32 | 141.64 | 140.25 | 141.42 | 140.97 | 0.37% | 5,569 |
| Feb 11, 2025 | 140.01 | 141.07 | 140.01 | 140.89 | 140.45 | 0.51% | 12,918 |
| Feb 10, 2025 | 140.09 | 140.29 | 139.88 | 140.17 | 139.74 | 0.60% | 2,901 |
| Feb 7, 2025 | 140.86 | 140.86 | 139.34 | 139.34 | 138.91 | -0.67% | 4,904 |
| Feb 6, 2025 | 140.53 | 140.53 | 139.85 | 140.28 | 139.85 | 0.34% | 6,721 |
| Feb 5, 2025 | 139.28 | 139.81 | 138.89 | 139.81 | 139.37 | 0.83% | 3,908 |
| Feb 4, 2025 | 137.93 | 138.80 | 137.93 | 138.66 | 138.22 | 0.67% | 6,513 |
| Feb 3, 2025 | 136.57 | 138.12 | 136.17 | 137.73 | 137.30 | -0.73% | 10,681 |
| Jan 31, 2025 | 139.97 | 140.28 | 138.75 | 138.75 | 138.32 | -0.92% | 3,884 |
| Jan 30, 2025 | 139.65 | 140.57 | 139.00 | 140.04 | 139.61 | 1.02% | 8,963 |
| Jan 29, 2025 | 138.67 | 139.04 | 138.46 | 138.62 | 138.19 | 0.03% | 6,673 |
| Jan 28, 2025 | 138.65 | 138.69 | 138.19 | 138.58 | 138.15 | 0.17% | 7,861 |
| Jan 27, 2025 | 137.61 | 138.43 | 137.61 | 138.34 | 137.91 | 0.05% | 8,803 |
| Jan 24, 2025 | 138.24 | 138.64 | 138.05 | 138.27 | 137.84 | 0.04% | 5,648 |
| Jan 23, 2025 | 137.24 | 138.22 | 137.24 | 138.22 | 137.79 | 1.05% | 7,485 |
| Jan 22, 2025 | 137.47 | 137.47 | 136.79 | 136.79 | 136.36 | -0.25% | 8,197 |
| Jan 21, 2025 | 136.38 | 137.14 | 136.38 | 137.14 | 136.71 | 1.37% | 39,422 |
| Jan 17, 2025 | 134.96 | 135.48 | 134.96 | 135.28 | 134.86 | 0.76% | 5,283 |