SPDR Global Dow ETF (DGT)
NYSEARCA: DGT · Real-Time Price · USD
134.29
-1.00 (-0.74%)
Oct 31, 2024, 3:33 PM EDT - Market closed
DGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 134.72 | 134.72 | 133.88 | 134.19 | 134.19 | -0.81% | 2,313 |
| Oct 30, 2024 | 135.60 | 135.79 | 135.29 | 135.29 | 135.29 | -0.62% | 3,100 |
| Oct 29, 2024 | 136.29 | 136.43 | 136.00 | 136.14 | 136.14 | -0.25% | 6,403 |
| Oct 28, 2024 | 138.19 | 138.19 | 136.48 | 136.48 | 136.48 | 0.77% | 2,100 |
| Oct 25, 2024 | 136.51 | 136.57 | 135.44 | 135.44 | 135.44 | -0.40% | 8,546 |
| Oct 24, 2024 | 136.44 | 136.44 | 135.63 | 135.99 | 135.99 | 0.22% | 7,800 |
| Oct 23, 2024 | 136.15 | 136.21 | 135.63 | 135.69 | 135.69 | -1.12% | 4,200 |
| Oct 22, 2024 | 136.59 | 137.32 | 136.58 | 137.23 | 137.23 | 0.09% | 7,039 |
| Oct 21, 2024 | 137.91 | 137.91 | 136.95 | 137.10 | 137.10 | -0.83% | 3,000 |
| Oct 18, 2024 | 137.96 | 138.34 | 137.94 | 138.25 | 138.25 | 0.33% | 2,401 |
| Oct 17, 2024 | 137.87 | 138.04 | 137.79 | 137.79 | 137.79 | -0.07% | 2,300 |
| Oct 16, 2024 | 137.25 | 137.93 | 137.25 | 137.88 | 137.88 | 0.63% | 7,240 |
| Oct 15, 2024 | 138.01 | 138.14 | 137.01 | 137.01 | 137.01 | -1.06% | 2,708 |
| Oct 14, 2024 | 137.92 | 138.48 | 137.84 | 138.48 | 138.48 | 0.36% | 1,200 |
| Oct 11, 2024 | 136.99 | 138.44 | 136.99 | 137.98 | 137.98 | 0.57% | 3,100 |
| Oct 10, 2024 | 137.25 | 137.45 | 136.86 | 137.20 | 137.20 | -0.33% | 6,016 |
| Oct 9, 2024 | 136.44 | 137.66 | 136.44 | 137.66 | 137.66 | 0.27% | 6,500 |
| Oct 8, 2024 | 136.91 | 137.29 | 136.34 | 137.29 | 137.29 | 0.23% | 4,900 |
| Oct 7, 2024 | 137.83 | 137.83 | 136.64 | 136.97 | 136.97 | -0.65% | 3,604 |
| Oct 4, 2024 | 137.19 | 137.86 | 137.03 | 137.86 | 137.86 | 1.18% | 3,200 |
| Oct 3, 2024 | 136.24 | 136.72 | 136.10 | 136.25 | 136.25 | -0.88% | 2,429 |
| Oct 2, 2024 | 137.50 | 137.63 | 136.90 | 137.46 | 137.46 | 0.05% | 3,617 |
| Oct 1, 2024 | 137.13 | 137.55 | 136.68 | 137.39 | 137.39 | -0.34% | 7,300 |
| Sep 30, 2024 | 138.05 | 138.73 | 136.86 | 137.86 | 137.86 | -0.38% | 39,426 |
| Sep 27, 2024 | 138.39 | 138.90 | 138.27 | 138.38 | 138.38 | -0.16% | 10,000 |
| Sep 26, 2024 | 138.23 | 138.71 | 138.15 | 138.60 | 138.60 | 1.36% | 17,410 |
| Sep 25, 2024 | 137.45 | 137.45 | 136.62 | 136.74 | 136.74 | -0.34% | 6,800 |
| Sep 24, 2024 | 136.89 | 137.38 | 136.89 | 137.21 | 137.21 | 0.79% | 6,200 |
| Sep 23, 2024 | 136.77 | 136.77 | 135.73 | 136.14 | 136.14 | 0.19% | 12,100 |
| Sep 20, 2024 | 136.02 | 136.14 | 135.49 | 135.88 | 135.39 | -0.43% | 3,646 |
| Sep 19, 2024 | 136.87 | 136.87 | 135.96 | 136.47 | 135.98 | 1.34% | 4,719 |
| Sep 18, 2024 | 135.27 | 135.70 | 134.67 | 134.67 | 134.18 | -0.22% | 3,700 |
| Sep 17, 2024 | 135.52 | 135.52 | 134.88 | 134.97 | 134.48 | -0.09% | 4,308 |
| Sep 16, 2024 | 134.83 | 135.09 | 134.54 | 135.09 | 134.60 | 0.58% | 3,300 |
| Sep 13, 2024 | 133.69 | 134.31 | 133.69 | 134.31 | 133.82 | 0.40% | 2,840 |
| Sep 12, 2024 | 132.81 | 133.78 | 132.36 | 133.78 | 133.30 | 0.91% | 4,535 |
| Sep 11, 2024 | 132.02 | 132.58 | 130.29 | 132.58 | 132.10 | 0.53% | 6,100 |
| Sep 10, 2024 | 132.36 | 132.36 | 131.09 | 131.88 | 131.40 | -0.23% | 9,429 |
| Sep 9, 2024 | 131.59 | 132.58 | 131.58 | 132.19 | 131.71 | 1.09% | 5,230 |
| Sep 6, 2024 | 133.08 | 133.08 | 130.69 | 130.76 | 130.29 | -1.60% | 3,645 |
| Sep 5, 2024 | 133.64 | 133.64 | 132.76 | 132.88 | 132.40 | -0.29% | 3,700 |
| Sep 4, 2024 | 133.06 | 133.82 | 133.03 | 133.26 | 132.79 | -0.08% | 3,701 |
| Sep 3, 2024 | 134.41 | 134.41 | 133.11 | 133.37 | 132.89 | -1.80% | 8,100 |
| Aug 30, 2024 | 135.43 | 135.88 | 134.59 | 135.82 | 135.33 | 0.76% | 5,900 |
| Aug 29, 2024 | 135.04 | 135.68 | 134.70 | 134.80 | 134.32 | 0.11% | 10,331 |
| Aug 28, 2024 | 134.95 | 135.35 | 133.93 | 134.65 | 134.16 | -0.24% | 28,941 |
| Aug 27, 2024 | 134.86 | 135.08 | 134.69 | 134.98 | 134.50 | 0.44% | 5,700 |
| Aug 26, 2024 | 134.67 | 134.99 | 134.37 | 134.39 | 133.90 | -0.22% | 3,700 |
| Aug 23, 2024 | 133.56 | 134.69 | 133.51 | 134.69 | 134.20 | 1.58% | 5,800 |
| Aug 22, 2024 | 133.82 | 133.82 | 132.59 | 132.59 | 132.12 | -0.64% | 3,129 |
| Aug 21, 2024 | 133.28 | 133.44 | 133.09 | 133.44 | 132.96 | 0.65% | 1,900 |
| Aug 20, 2024 | 132.79 | 132.86 | 132.58 | 132.58 | 132.11 | -0.44% | 6,240 |
| Aug 19, 2024 | 132.51 | 133.17 | 132.51 | 133.16 | 132.68 | 1.09% | 8,700 |
| Aug 16, 2024 | 131.03 | 131.76 | 131.03 | 131.72 | 131.25 | 0.45% | 2,826 |
| Aug 15, 2024 | 130.61 | 131.30 | 130.46 | 131.13 | 130.66 | 1.45% | 5,800 |
| Aug 14, 2024 | 128.88 | 129.25 | 128.70 | 129.25 | 128.78 | 0.43% | 1,920 |
| Aug 13, 2024 | 127.79 | 128.70 | 127.66 | 128.70 | 128.24 | 1.48% | 2,618 |
| Aug 12, 2024 | 127.34 | 127.42 | 126.82 | 126.82 | 126.37 | -0.27% | 2,424 |
| Aug 9, 2024 | 126.60 | 127.16 | 126.27 | 127.16 | 126.71 | 0.43% | 2,100 |
| Aug 8, 2024 | 125.56 | 126.78 | 125.16 | 126.62 | 126.17 | 1.65% | 3,600 |
| Aug 7, 2024 | 126.54 | 126.68 | 124.57 | 124.57 | 124.12 | 0.22% | 8,646 |
| Aug 6, 2024 | 123.08 | 125.54 | 123.08 | 124.30 | 123.85 | 0.53% | 13,848 |
| Aug 5, 2024 | 124.64 | 124.64 | 121.46 | 123.65 | 123.21 | -2.64% | 12,800 |
| Aug 2, 2024 | 130.17 | 130.17 | 126.21 | 127.00 | 126.54 | -1.74% | 7,900 |
| Aug 1, 2024 | 130.92 | 131.26 | 128.73 | 129.25 | 128.78 | -1.93% | 8,445 |
| Jul 31, 2024 | 131.89 | 132.28 | 131.33 | 131.80 | 131.33 | 0.93% | 9,007 |
| Jul 30, 2024 | 130.72 | 130.72 | 130.26 | 130.58 | 130.11 | 0.18% | 3,525 |
| Jul 29, 2024 | 130.71 | 130.71 | 130.08 | 130.35 | 129.88 | -0.15% | 4,300 |
| Jul 26, 2024 | 130.09 | 131.01 | 129.98 | 130.55 | 130.08 | 1.04% | 6,000 |
| Jul 25, 2024 | 128.85 | 129.93 | 128.85 | 129.21 | 128.74 | -0.22% | 6,500 |
| Jul 24, 2024 | 130.56 | 130.56 | 129.46 | 129.49 | 129.02 | -1.18% | 7,900 |
| Jul 23, 2024 | 131.18 | 131.59 | 131.03 | 131.03 | 130.56 | -0.49% | 4,243 |
| Jul 22, 2024 | 131.39 | 131.67 | 130.96 | 131.67 | 131.20 | 0.97% | 3,700 |
| Jul 19, 2024 | 130.97 | 130.97 | 130.22 | 130.41 | 129.94 | -0.81% | 2,920 |
| Jul 18, 2024 | 132.59 | 132.82 | 131.26 | 131.48 | 131.01 | -0.76% | 4,706 |
| Jul 17, 2024 | 132.32 | 132.85 | 132.32 | 132.49 | 132.02 | -0.39% | 3,405 |
| Jul 16, 2024 | 131.86 | 133.01 | 131.82 | 133.01 | 132.53 | 0.96% | 7,600 |
| Jul 15, 2024 | 132.16 | 132.16 | 131.59 | 131.75 | 131.28 | -0.42% | 5,900 |
| Jul 12, 2024 | 131.68 | 133.03 | 131.68 | 132.30 | 131.82 | 0.85% | 2,903 |
| Jul 11, 2024 | 131.49 | 131.58 | 131.05 | 131.18 | 130.71 | 0.15% | 8,108 |
| Jul 10, 2024 | 130.28 | 130.99 | 130.22 | 130.99 | 130.52 | 0.85% | 4,000 |
| Jul 9, 2024 | 130.05 | 130.27 | 129.72 | 129.89 | 129.43 | -0.22% | 3,400 |
| Jul 8, 2024 | 130.75 | 130.75 | 130.15 | 130.18 | 129.72 | -0.15% | 5,800 |
| Jul 5, 2024 | 130.47 | 130.47 | 129.73 | 130.37 | 129.90 | 0.47% | 2,500 |
| Jul 3, 2024 | 129.48 | 129.76 | 129.43 | 129.76 | 129.29 | 0.73% | 2,423 |
| Jul 2, 2024 | 128.28 | 128.87 | 128.10 | 128.82 | 128.35 | 0.27% | 5,439 |
| Jul 1, 2024 | 129.05 | 129.29 | 128.29 | 128.47 | 128.01 | 0.27% | 6,000 |
| Jun 28, 2024 | 128.72 | 128.72 | 128.03 | 128.12 | 127.66 | 0.05% | 3,500 |
| Jun 27, 2024 | 128.21 | 128.26 | 127.93 | 128.05 | 127.59 | -0.08% | 3,506 |
| Jun 26, 2024 | 128.00 | 128.15 | 127.89 | 128.15 | 127.69 | -0.26% | 3,837 |
| Jun 25, 2024 | 128.70 | 128.70 | 128.25 | 128.48 | 128.02 | -0.17% | 2,800 |
| Jun 24, 2024 | 128.60 | 129.16 | 128.52 | 128.70 | 128.24 | -0.43% | 3,600 |
| Jun 21, 2024 | 129.11 | 129.38 | 128.77 | 129.25 | 127.44 | -0.45% | 3,912 |
| Jun 20, 2024 | 129.75 | 130.07 | 129.44 | 129.84 | 128.02 | 0.42% | 6,900 |
| Jun 18, 2024 | 128.87 | 129.50 | 128.87 | 129.30 | 127.49 | 0.36% | 5,000 |
| Jun 17, 2024 | 128.00 | 129.03 | 127.84 | 128.84 | 127.04 | 0.59% | 5,600 |
| Jun 14, 2024 | 127.95 | 128.16 | 127.73 | 128.09 | 126.30 | -0.56% | 3,513 |
| Jun 13, 2024 | 129.45 | 129.45 | 128.34 | 128.81 | 127.01 | -0.77% | 4,014 |
| Jun 12, 2024 | 130.75 | 130.75 | 129.21 | 129.81 | 127.99 | 0.61% | 7,400 |
| Jun 11, 2024 | 129.41 | 129.41 | 128.53 | 129.02 | 127.21 | -1.07% | 27,200 |