Skip to main content
logo
State Street SPDR Global Dow ETF (DGT)
NYSEARCA: DGT · Real-Time Price · USD
170.73
+0.74 (0.44%)
At close: Jan 12, 2026, 4:00 PM EST
170.73
0.00 (0.00%)
After-hours: Jan 12, 2026, 4:10 PM EST

DGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 2026170.00170.77169.82170.73170.730.44%14,789
Jan 9, 2026169.75170.05169.11169.99169.990.53%12,940
Jan 8, 2026168.56169.25168.36169.09169.090.25%19,176
Jan 7, 2026169.77169.77168.67168.67168.67-0.59%9,149
Jan 6, 2026169.35169.81169.25169.67169.670.31%14,826
Jan 5, 2026168.74169.49168.38169.14169.141.01%17,085
Jan 2, 2026168.29168.29167.30167.45167.450.45%130,518
Dec 31, 2025167.85167.85166.62166.70166.70-0.48%9,837
Dec 30, 2025168.15168.15167.46167.50167.500.22%8,274
Dec 29, 2025167.25167.50167.00167.13167.13-0.39%20,303
Dec 26, 2025168.15168.15167.42167.79167.790.32%9,105
Dec 24, 2025168.05168.05167.04167.26167.260.02%14,049
Dec 23, 2025166.82167.34166.77167.23167.230.26%39,928
Dec 22, 2025166.36166.82166.29166.79166.79-1.02%10,912
Dec 19, 2025168.10169.18168.10168.51166.050.60%12,912
Dec 18, 2025167.60168.31167.25167.51165.060.42%11,239
Dec 17, 2025167.82167.93166.61166.80164.37-0.43%6,074
Dec 16, 2025168.24168.36166.94167.52165.08-0.55%10,843
Dec 15, 2025169.01169.01168.22168.44165.990.13%10,043
Dec 12, 2025168.80168.89167.73168.22165.77-0.31%5,497
Dec 11, 2025167.44168.96167.44168.74166.280.65%13,837
Dec 10, 2025165.86167.91165.81167.64165.201.10%7,383
Dec 9, 2025165.92166.63165.80165.82163.40-0.04%8,491
Dec 8, 2025166.91166.91165.62165.89163.47-0.49%7,380
Dec 5, 2025166.97167.74166.70166.70164.27-0.09%10,589
Dec 4, 2025167.40167.40166.36166.85164.420.10%13,199
Dec 3, 2025166.06166.75165.96166.68164.250.57%12,814
Dec 2, 2025166.13166.13165.22165.73163.310.23%9,779
Dec 1, 2025165.52166.12165.28165.35162.94-0.37%14,751
Nov 28, 2025164.96166.16164.96165.97163.550.29%5,664
Nov 26, 2025164.53165.72164.53165.49163.080.73%9,266
Nov 25, 2025163.13164.37162.84164.29161.890.95%18,625
Nov 24, 2025162.52162.95162.24162.75160.370.43%15,913
Nov 21, 2025160.71162.70160.34162.05159.691.35%8,266
Nov 20, 2025163.07163.57159.87159.89157.56-1.27%12,020
Nov 19, 2025162.21162.95161.23161.95159.59-0.28%10,353
Nov 18, 2025162.20162.85161.43162.41160.04-0.40%14,050
Nov 17, 2025164.50164.82162.74163.06160.68-1.20%12,273
Nov 14, 2025164.43165.87164.43165.03162.62-0.38%24,062
Nov 13, 2025167.18167.48165.58165.66163.25-1.04%14,725
Nov 12, 2025167.44167.66167.19167.40164.960.41%10,127
Nov 11, 2025165.92166.91165.60166.71164.280.85%20,047
Nov 10, 2025164.79165.35164.01165.30162.891.07%28,178
Nov 7, 2025162.50163.55161.92163.55161.170.21%9,137
Nov 6, 2025163.83163.83163.00163.22160.84-0.37%8,474
Nov 5, 2025162.52164.13162.52163.82161.430.79%7,286
Nov 4, 2025163.13163.34162.29162.53160.16-1.14%8,653
Nov 3, 2025164.88164.93164.12164.41162.01-0.25%15,647
Oct 31, 2025164.41165.03163.91164.83162.430.02%33,004
Oct 30, 2025164.85165.86164.79164.79162.39-0.74%17,240