Skip to main content
SPDR Global Dow ETF (DGT)
NYSEARCA: DGT · Real-Time Price · USD
133.79
+1.14 (0.86%)
At close: Dec 20, 2024, 3:31 PM
133.34
-0.45 (-0.33%)
After-hours: Dec 20, 2024, 8:00 PM EST

DGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024132.16134.29132.16133.34133.340.53%10,668
Dec 19, 2024133.72134.01132.65132.65132.65-0.13%5,240
Dec 18, 2024136.15136.45132.83132.83132.83-2.70%3,460
Dec 17, 2024137.11137.11136.19136.51136.51-0.26%9,310
Dec 16, 2024137.56137.56136.86136.87136.87-0.32%4,083
Dec 13, 2024137.68137.68137.12137.31137.310.01%3,292
Dec 12, 2024138.08138.08137.30137.30137.30-0.67%11,972
Dec 11, 2024138.27138.40137.74138.22138.220.36%5,648
Dec 10, 2024138.26138.26137.72137.72137.72-0.52%4,776
Dec 9, 2024139.17139.43138.44138.44138.44-0.10%5,845
Dec 6, 2024139.37139.44138.49138.58138.58-0.09%2,765
Dec 5, 2024138.86139.18138.70138.71138.710.35%5,403
Dec 4, 2024138.24138.33137.81138.22138.22-0.01%8,173
Dec 3, 2024138.16138.46138.09138.24138.240.13%4,283
Dec 2, 2024139.09139.09137.45138.06138.060.06%6,179
Nov 29, 2024137.25138.20137.25137.98137.980.78%2,734
Nov 27, 2024137.15137.22136.88136.91136.91-0.04%2,531
Nov 26, 2024137.13137.13136.63136.96136.96-0.17%4,408
Nov 25, 2024137.62138.03137.01137.20137.200.20%12,256
Nov 22, 2024136.53137.01136.32136.93136.930.62%6,717
Nov 21, 2024135.56136.27134.80136.08136.080.61%5,486
Nov 20, 2024135.42135.42134.61135.25135.25-0.22%6,204
Nov 19, 2024134.66135.63134.66135.55135.55-0.15%2,464
Nov 18, 2024135.10135.83135.10135.75135.750.71%3,772
Nov 15, 2024135.18135.18134.48134.80134.80-0.23%6,906
Nov 14, 2024135.53135.80135.10135.11135.11-0.15%3,864
Nov 13, 2024136.36136.36134.89135.32135.32-0.10%5,060
Nov 12, 2024136.50136.50135.10135.45135.45-1.42%4,178
Nov 11, 2024137.35137.58137.17137.41137.410.32%16,244
Nov 8, 2024137.11137.11136.50136.98136.98-0.61%5,908
Nov 7, 2024137.75138.03137.55137.81137.810.73%3,653
Nov 6, 2024136.84136.94135.44136.81136.810.80%57,306
Nov 5, 2024137.07137.07135.49135.73135.730.95%8,668
Nov 4, 2024135.21135.21134.35134.45134.45-0.09%1,987
Nov 1, 2024135.21135.34134.53134.57134.570.28%5,747
Oct 31, 2024134.72134.72133.88134.19134.19-0.81%2,313
Oct 30, 2024135.60135.79135.29135.29135.29-0.63%3,085
Oct 29, 2024136.29136.43136.00136.14136.14-0.25%6,403
Oct 28, 2024138.19138.19136.49136.49136.490.77%2,068
Oct 25, 2024136.51136.57135.44135.44135.44-0.41%8,546
Oct 24, 2024136.44136.44135.63135.99135.990.22%7,773
Oct 23, 2024136.15136.21135.63135.69135.69-1.12%4,176
Oct 22, 2024136.59137.32136.58137.23137.230.09%7,039
Oct 21, 2024137.91137.91136.95137.10137.10-0.83%2,996
Oct 18, 2024137.96138.34137.94138.25138.250.33%2,401
Oct 17, 2024137.87138.04137.79137.79137.79-0.07%2,283
Oct 16, 2024137.25137.93137.25137.88137.880.63%7,240
Oct 15, 2024138.01138.14137.01137.01137.01-1.06%2,708
Oct 14, 2024137.92138.48137.84138.48138.480.36%1,152
Oct 11, 2024136.99138.44136.99137.98137.980.57%3,091
Oct 10, 2024137.25137.45136.86137.20137.20-0.33%6,016
Oct 9, 2024136.44137.66136.44137.66137.660.27%6,483
Oct 8, 2024136.91137.29136.34137.29137.290.23%4,886
Oct 7, 2024137.83137.83136.64136.97136.97-0.64%3,604
Oct 4, 2024137.19137.86137.03137.86137.861.18%3,188
Oct 3, 2024136.24136.72136.10136.25136.25-0.88%2,429
Oct 2, 2024137.50137.63136.90137.46137.460.05%3,617
Oct 1, 2024137.13137.55136.68137.40137.40-0.34%7,300
Sep 30, 2024138.05138.73136.86137.86137.86-0.37%39,426
Sep 27, 2024138.39138.90138.27138.38138.38-0.17%9,976
Sep 26, 2024138.23138.71138.15138.61138.611.36%17,410
Sep 25, 2024137.45137.45136.62136.74136.74-0.34%6,799
Sep 24, 2024136.89137.38136.89137.21137.210.79%6,194
Sep 23, 2024136.77136.77135.73136.14136.140.20%12,076
Sep 20, 2024136.02136.14135.49135.88135.39-0.44%3,646
Sep 19, 2024136.87136.87135.96136.47135.991.34%4,719
Sep 18, 2024135.27135.70134.67134.67134.19-0.22%3,678
Sep 17, 2024135.52135.52134.88134.97134.49-0.09%4,308
Sep 16, 2024134.83135.09134.55135.09134.610.58%3,282
Sep 13, 2024133.69134.31133.69134.31133.830.39%2,840
Sep 12, 2024132.81133.78132.36133.78133.300.91%4,535
Sep 11, 2024132.02132.58130.30132.58132.110.53%6,070
Sep 10, 2024132.36132.36131.09131.88131.41-0.24%9,429
Sep 9, 2024131.59132.58131.58132.19131.721.09%5,230
Sep 6, 2024133.08133.08130.69130.76130.29-1.60%3,645
Sep 5, 2024133.64133.64132.76132.88132.41-0.29%3,681
Sep 4, 2024133.06133.82133.03133.26132.79-0.08%3,701
Sep 3, 2024134.41134.41133.11133.37132.89-1.81%8,077
Aug 30, 2024135.43135.88134.59135.82135.340.75%5,892
Aug 29, 2024135.04135.68134.70134.80134.320.12%10,331
Aug 28, 2024134.95135.35133.93134.65134.17-0.25%28,941
Aug 27, 2024134.86135.08134.69134.98134.500.44%5,698
Aug 26, 2024134.67134.99134.37134.39133.91-0.22%3,662
Aug 23, 2024133.56134.69133.51134.69134.211.58%5,796
Aug 22, 2024133.82133.82132.59132.59132.12-0.63%3,129
Aug 21, 2024133.28133.44133.09133.44132.960.64%1,895
Aug 20, 2024132.80132.86132.58132.58132.11-0.43%6,240
Aug 19, 2024132.51133.17132.51133.16132.691.09%8,689
Aug 16, 2024131.03131.76131.03131.72131.250.45%2,826
Aug 15, 2024130.61131.30130.46131.13130.661.46%5,791
Aug 14, 2024128.88129.25128.70129.25128.790.43%1,920
Aug 13, 2024127.79128.70127.66128.70128.241.48%2,618
Aug 12, 2024127.34127.42126.83126.83126.37-0.27%2,424
Aug 9, 2024126.60127.16126.27127.16126.710.43%2,082
Aug 8, 2024125.56126.78125.16126.62126.171.65%3,552
Aug 7, 2024126.54126.68124.57124.57124.120.21%8,646
Aug 6, 2024123.08125.54123.08124.30123.860.52%13,848
Aug 5, 2024124.64124.64121.46123.65123.21-2.64%12,796
Aug 2, 2024130.17130.17126.21127.00126.55-1.74%7,863
Aug 1, 2024130.92131.26128.73129.25128.79-1.94%8,445