SPDR Global Dow ETF (DGT)
NYSEARCA: DGT · Real-Time Price · USD
159.13
-3.68 (-2.26%)
Oct 10, 2025, 4:00 PM EDT - Market closed
DGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 162.88 | 163.16 | 159.14 | 159.14 | 159.14 | -2.26% | 14,964 |
| Oct 9, 2025 | 163.88 | 163.88 | 162.59 | 162.81 | 162.81 | -0.55% | 10,025 |
| Oct 8, 2025 | 163.63 | 163.77 | 163.27 | 163.71 | 163.71 | 0.34% | 3,838 |
| Oct 7, 2025 | 163.72 | 164.25 | 162.99 | 163.15 | 163.15 | -0.41% | 10,247 |
| Oct 6, 2025 | 164.03 | 164.03 | 163.61 | 163.82 | 163.82 | 0.16% | 5,688 |
| Oct 3, 2025 | 163.38 | 163.90 | 163.38 | 163.56 | 163.56 | 0.45% | 6,884 |
| Oct 2, 2025 | 163.36 | 163.36 | 162.23 | 162.83 | 162.83 | 0.13% | 7,408 |
| Oct 1, 2025 | 162.09 | 162.78 | 162.07 | 162.62 | 162.62 | 0.53% | 4,242 |
| Sep 30, 2025 | 160.85 | 161.76 | 160.85 | 161.75 | 161.75 | 0.33% | 8,036 |
| Sep 29, 2025 | 161.58 | 161.58 | 160.93 | 161.22 | 161.22 | 0.15% | 9,177 |
| Sep 26, 2025 | 160.34 | 160.97 | 160.34 | 160.97 | 160.97 | 0.62% | 2,722 |
| Sep 25, 2025 | 159.94 | 160.41 | 159.48 | 159.98 | 159.98 | -0.55% | 8,138 |
| Sep 24, 2025 | 161.38 | 161.38 | 160.69 | 160.86 | 160.86 | -0.08% | 4,962 |
| Sep 23, 2025 | 161.97 | 161.97 | 160.99 | 160.99 | 160.99 | -0.03% | 11,080 |
| Sep 22, 2025 | 160.47 | 161.04 | 160.28 | 161.04 | 161.04 | 0.01% | 4,702 |
| Sep 19, 2025 | 161.16 | 161.16 | 160.58 | 161.02 | 160.65 | 0.07% | 7,495 |
| Sep 18, 2025 | 160.75 | 161.19 | 160.46 | 160.91 | 160.54 | 0.30% | 4,810 |
| Sep 17, 2025 | 160.34 | 161.39 | 159.97 | 160.43 | 160.07 | -0.04% | 8,306 |
| Sep 16, 2025 | 160.62 | 160.62 | 160.01 | 160.49 | 160.13 | 0.06% | 8,921 |
| Sep 15, 2025 | 160.04 | 160.61 | 160.04 | 160.40 | 160.04 | 0.43% | 5,008 |
| Sep 12, 2025 | 159.76 | 160.06 | 159.66 | 159.71 | 159.35 | -0.35% | 8,336 |
| Sep 11, 2025 | 159.44 | 160.41 | 159.44 | 160.26 | 159.90 | 0.94% | 6,087 |
| Sep 10, 2025 | 159.06 | 159.06 | 158.40 | 158.77 | 158.41 | 0.47% | 5,356 |
| Sep 9, 2025 | 157.48 | 158.17 | 157.48 | 158.04 | 157.68 | 0.16% | 5,540 |
| Sep 8, 2025 | 157.46 | 157.89 | 157.23 | 157.79 | 157.43 | 0.53% | 13,505 |
| Sep 5, 2025 | 158.24 | 158.24 | 156.29 | 156.96 | 156.60 | 0.01% | 35,710 |
| Sep 4, 2025 | 155.95 | 156.94 | 155.91 | 156.94 | 156.59 | 0.89% | 5,166 |
| Sep 3, 2025 | 156.03 | 156.03 | 155.15 | 155.55 | 155.20 | -0.22% | 6,146 |
| Sep 2, 2025 | 155.37 | 155.95 | 154.39 | 155.90 | 155.54 | -0.63% | 7,740 |
| Aug 29, 2025 | 157.28 | 157.28 | 156.64 | 156.88 | 156.53 | -0.34% | 6,552 |
| Aug 28, 2025 | 157.40 | 157.43 | 156.89 | 157.42 | 157.06 | 0.34% | 11,627 |
| Aug 27, 2025 | 155.97 | 156.90 | 155.97 | 156.89 | 156.54 | -0.02% | 2,869 |
| Aug 26, 2025 | 156.53 | 156.92 | 156.49 | 156.92 | 156.56 | 0.02% | 5,193 |
| Aug 25, 2025 | 158.04 | 158.04 | 156.89 | 156.89 | 156.53 | -0.70% | 4,607 |
| Aug 22, 2025 | 156.31 | 158.31 | 156.31 | 158.00 | 157.64 | 1.47% | 4,121 |
| Aug 21, 2025 | 155.68 | 155.85 | 155.43 | 155.71 | 155.36 | -0.38% | 6,750 |
| Aug 20, 2025 | 156.30 | 156.30 | 155.86 | 156.30 | 155.95 | 0.23% | 3,993 |
| Aug 19, 2025 | 156.46 | 156.79 | 155.86 | 155.94 | 155.59 | -0.15% | 6,482 |
| Aug 18, 2025 | 156.03 | 156.23 | 155.79 | 156.18 | 155.82 | -0.14% | 5,479 |
| Aug 15, 2025 | 156.63 | 156.63 | 156.25 | 156.40 | 156.04 | 0.28% | 6,941 |
| Aug 14, 2025 | 155.14 | 155.96 | 155.14 | 155.96 | 155.61 | - | 6,764 |
| Aug 13, 2025 | 155.66 | 155.96 | 155.38 | 155.96 | 155.60 | 0.70% | 116,792 |
| Aug 12, 2025 | 154.10 | 154.88 | 153.87 | 154.87 | 154.52 | 1.10% | 4,755 |
| Aug 11, 2025 | 153.28 | 153.47 | 153.00 | 153.18 | 152.83 | -0.25% | 9,276 |
| Aug 8, 2025 | 153.24 | 153.80 | 153.06 | 153.56 | 153.21 | 0.76% | 4,624 |
| Aug 7, 2025 | 153.05 | 153.05 | 151.89 | 152.41 | 152.06 | 0.29% | 8,644 |
| Aug 6, 2025 | 151.70 | 152.11 | 151.22 | 151.97 | 151.63 | 0.78% | 5,647 |
| Aug 5, 2025 | 151.18 | 151.20 | 150.37 | 150.79 | 150.45 | 0.06% | 14,340 |
| Aug 4, 2025 | 150.35 | 150.77 | 150.00 | 150.70 | 150.36 | 1.16% | 10,924 |
| Aug 1, 2025 | 149.07 | 149.21 | 148.40 | 148.97 | 148.63 | -0.97% | 30,849 |