Skip to main content
SPDR Global Dow ETF (DGT)
NYSEARCA: DGT · Real-Time Price · USD
142.62
-1.34 (-0.93%)
Feb 21, 2025, 3:50 PM EST - Market closed

DGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025144.04144.04142.35142.62142.62-0.93%10,666
Feb 20, 2025143.96144.00143.21143.96143.960.19%12,866
Feb 19, 2025143.41143.69143.24143.69143.69-0.45%11,770
Feb 18, 2025144.02144.42143.87144.34144.340.73%10,602
Feb 14, 2025143.59143.70142.99143.29143.290.34%6,879
Feb 13, 2025142.72142.89141.84142.80142.800.98%7,937
Feb 12, 2025140.32141.64140.25141.42141.420.37%5,569
Feb 11, 2025140.01141.07140.01140.89140.890.51%12,918
Feb 10, 2025140.09140.29139.88140.17140.170.60%2,901
Feb 7, 2025140.86140.86139.34139.34139.34-0.67%4,904
Feb 6, 2025140.53140.53139.85140.28140.280.34%6,721
Feb 5, 2025139.28139.81138.89139.81139.810.83%3,908
Feb 4, 2025137.93138.80137.93138.66138.660.67%6,513
Feb 3, 2025136.57138.12136.17137.73137.73-0.73%10,681
Jan 31, 2025139.97140.28138.75138.75138.75-0.92%3,884
Jan 30, 2025139.65140.57139.00140.04140.041.02%8,963
Jan 29, 2025138.67139.04138.46138.62138.620.03%6,673
Jan 28, 2025138.65138.69138.19138.58138.580.17%7,861
Jan 27, 2025137.61138.43137.61138.34138.340.05%8,803
Jan 24, 2025138.24138.64138.05138.27138.270.04%5,648
Jan 23, 2025137.24138.22137.24138.22138.221.05%7,485
Jan 22, 2025137.47137.47136.79136.79136.79-0.25%8,197
Jan 21, 2025136.38137.14136.38137.14137.141.37%39,422
Jan 17, 2025134.96135.48134.96135.28135.280.76%5,283
Jan 16, 2025133.93134.28133.67134.26134.260.20%7,726
Jan 15, 2025133.76134.15133.57133.99133.991.55%38,977
Jan 14, 2025131.93131.98131.15131.94131.940.50%6,857
Jan 13, 2025130.00131.28130.00131.28131.280.45%3,083
Jan 10, 2025133.09133.09130.53130.69130.69-1.50%13,761
Jan 8, 2025132.32132.68131.97132.68132.68-0.05%7,384
Jan 7, 2025133.78133.78132.26132.74132.74-0.30%9,785
Jan 6, 2025133.54134.00133.11133.15133.150.26%9,158
Jan 3, 2025132.49132.80132.14132.80132.800.59%2,869
Jan 2, 2025132.72132.93131.58132.02132.02-0.01%9,663
Dec 31, 2024132.76132.98131.85132.03132.03-0.20%10,287
Dec 30, 2024134.71134.71131.88132.29132.29-0.72%5,457
Dec 27, 2024133.43133.43132.78133.25133.25-0.58%5,766
Dec 26, 2024134.85134.85133.88134.03134.030.47%5,790
Dec 24, 2024132.89133.60132.74133.40133.400.63%7,282
Dec 23, 2024132.09132.57131.21132.57132.57-0.58%35,143
Dec 20, 2024132.16134.29132.16133.34131.890.53%10,668
Dec 19, 2024133.72134.01132.65132.65131.20-0.13%5,240
Dec 18, 2024136.15136.45132.83132.83131.37-2.70%3,460
Dec 17, 2024137.11137.11136.19136.51135.02-0.26%9,310
Dec 16, 2024137.56137.56136.86136.87135.37-0.32%4,083
Dec 13, 2024137.68137.68137.12137.31135.810.01%3,292
Dec 12, 2024138.08138.08137.30137.30135.80-0.67%11,972
Dec 11, 2024138.27138.40137.74138.22136.710.36%5,648
Dec 10, 2024138.26138.26137.72137.72136.22-0.52%4,776
Dec 9, 2024139.17139.43138.44138.44136.93-0.10%5,845
Dec 6, 2024139.37139.44138.49138.58137.06-0.09%2,765
Dec 5, 2024138.86139.18138.70138.71137.190.35%5,403
Dec 4, 2024138.24138.33137.81138.22136.71-0.01%8,173
Dec 3, 2024138.16138.46138.09138.24136.730.13%4,283
Dec 2, 2024139.09139.09137.45138.06136.550.06%6,179
Nov 29, 2024137.25138.20137.25137.98136.470.78%2,734
Nov 27, 2024137.15137.22136.88136.91135.42-0.04%2,531
Nov 26, 2024137.13137.13136.63136.96135.47-0.17%4,408
Nov 25, 2024137.62138.03137.01137.20135.700.20%12,256
Nov 22, 2024136.53137.01136.32136.93135.430.62%6,717
Nov 21, 2024135.56136.27134.80136.08134.590.61%5,486
Nov 20, 2024135.42135.42134.61135.25133.77-0.22%6,204
Nov 19, 2024134.66135.63134.66135.55134.06-0.15%2,464
Nov 18, 2024135.10135.83135.10135.75134.270.71%3,772
Nov 15, 2024135.18135.18134.48134.80133.33-0.23%6,906
Nov 14, 2024135.53135.80135.10135.11133.64-0.15%3,864
Nov 13, 2024136.36136.36134.89135.32133.84-0.10%5,060
Nov 12, 2024136.50136.50135.10135.45133.97-1.42%4,178
Nov 11, 2024137.35137.58137.17137.41135.910.32%16,244
Nov 8, 2024137.11137.11136.50136.98135.48-0.61%5,908
Nov 7, 2024137.75138.03137.55137.81136.310.73%3,653
Nov 6, 2024136.84136.94135.44136.81135.320.80%57,306
Nov 5, 2024137.07137.07135.49135.73134.250.95%8,668
Nov 4, 2024135.21135.21134.35134.45132.98-0.09%1,987
Nov 1, 2024135.21135.34134.53134.57133.100.28%5,747
Oct 31, 2024134.72134.72133.88134.19132.72-0.81%2,313
Oct 30, 2024135.60135.79135.29135.29133.81-0.63%3,085
Oct 29, 2024136.29136.43136.00136.14134.65-0.25%6,403
Oct 28, 2024138.19138.19136.49136.49134.990.77%2,068
Oct 25, 2024136.51136.57135.44135.44133.96-0.41%8,546
Oct 24, 2024136.44136.44135.63135.99134.510.22%7,773
Oct 23, 2024136.15136.21135.63135.69134.21-1.12%4,176
Oct 22, 2024136.59137.32136.58137.23135.730.09%7,039
Oct 21, 2024137.91137.91136.95137.10135.60-0.83%2,996
Oct 18, 2024137.96138.34137.94138.25136.730.33%2,401
Oct 17, 2024137.87138.04137.79137.79136.28-0.07%2,283
Oct 16, 2024137.25137.93137.25137.88136.370.63%7,240
Oct 15, 2024138.01138.14137.01137.01135.51-1.06%2,708
Oct 14, 2024137.92138.48137.84138.48136.960.36%1,152
Oct 11, 2024136.99138.44136.99137.98136.470.57%3,091
Oct 10, 2024137.25137.45136.86137.20135.70-0.33%6,016
Oct 9, 2024136.44137.66136.44137.66136.150.27%6,483
Oct 8, 2024136.91137.29136.34137.29135.790.23%4,886
Oct 7, 2024137.83137.83136.64136.97135.48-0.64%3,604
Oct 4, 2024137.19137.86137.03137.86136.351.18%3,188
Oct 3, 2024136.24136.72136.10136.25134.76-0.88%2,429
Oct 2, 2024137.50137.63136.90137.46135.960.05%3,617
Oct 1, 2024137.13137.55136.68137.40135.89-0.34%7,300
Sep 30, 2024138.05138.73136.86137.86136.35-0.37%39,426
Sep 27, 2024138.39138.90138.27138.38136.86-0.17%9,976