SPDR Global Dow ETF (DGT)
NYSEARCA: DGT · Real-Time Price · USD
160.49
+0.78 (0.49%)
Sep 15, 2025, 10:43 AM EDT - Market open
DGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 160.04 | 160.61 | 160.04 | 160.61 | - | 0.56% | 1,773 |
| Sep 12, 2025 | 159.76 | 160.06 | 159.66 | 159.71 | 159.71 | -0.35% | 8,336 |
| Sep 11, 2025 | 159.44 | 160.41 | 159.44 | 160.26 | 160.26 | 0.94% | 6,087 |
| Sep 10, 2025 | 159.06 | 159.06 | 158.40 | 158.77 | 158.77 | 0.47% | 5,356 |
| Sep 9, 2025 | 157.48 | 158.17 | 157.48 | 158.04 | 158.04 | 0.16% | 5,540 |
| Sep 8, 2025 | 157.46 | 157.89 | 157.23 | 157.79 | 157.79 | 0.53% | 13,505 |
| Sep 5, 2025 | 158.24 | 158.24 | 156.29 | 156.96 | 156.96 | 0.01% | 35,710 |
| Sep 4, 2025 | 155.95 | 156.94 | 155.91 | 156.94 | 156.94 | 0.89% | 5,166 |
| Sep 3, 2025 | 156.03 | 156.03 | 155.15 | 155.55 | 155.55 | -0.22% | 6,146 |
| Sep 2, 2025 | 155.37 | 155.95 | 154.39 | 155.90 | 155.90 | -0.63% | 7,740 |
| Aug 29, 2025 | 157.28 | 157.28 | 156.64 | 156.88 | 156.88 | -0.34% | 6,552 |
| Aug 28, 2025 | 157.40 | 157.43 | 156.89 | 157.42 | 157.42 | 0.34% | 11,627 |
| Aug 27, 2025 | 155.97 | 156.90 | 155.97 | 156.89 | 156.89 | -0.02% | 2,869 |
| Aug 26, 2025 | 156.53 | 156.92 | 156.49 | 156.92 | 156.92 | 0.02% | 5,193 |
| Aug 25, 2025 | 158.04 | 158.04 | 156.89 | 156.89 | 156.89 | -0.70% | 4,607 |
| Aug 22, 2025 | 156.31 | 158.31 | 156.31 | 158.00 | 158.00 | 1.47% | 4,121 |
| Aug 21, 2025 | 155.68 | 155.85 | 155.43 | 155.71 | 155.71 | -0.38% | 6,750 |
| Aug 20, 2025 | 156.30 | 156.30 | 155.86 | 156.30 | 156.30 | 0.23% | 3,993 |
| Aug 19, 2025 | 156.46 | 156.79 | 155.86 | 155.94 | 155.94 | -0.15% | 6,482 |
| Aug 18, 2025 | 156.03 | 156.23 | 155.79 | 156.18 | 156.18 | -0.14% | 5,479 |
| Aug 15, 2025 | 156.63 | 156.63 | 156.25 | 156.40 | 156.40 | 0.28% | 6,941 |
| Aug 14, 2025 | 155.14 | 155.96 | 155.14 | 155.96 | 155.96 | - | 6,764 |
| Aug 13, 2025 | 155.66 | 155.96 | 155.38 | 155.96 | 155.96 | 0.70% | 116,792 |
| Aug 12, 2025 | 154.10 | 154.88 | 153.87 | 154.87 | 154.87 | 1.10% | 4,755 |
| Aug 11, 2025 | 153.28 | 153.47 | 153.00 | 153.18 | 153.18 | -0.25% | 9,276 |
| Aug 8, 2025 | 153.24 | 153.80 | 153.06 | 153.56 | 153.56 | 0.76% | 4,624 |
| Aug 7, 2025 | 153.05 | 153.05 | 151.89 | 152.41 | 152.41 | 0.29% | 8,644 |
| Aug 6, 2025 | 151.70 | 152.11 | 151.22 | 151.97 | 151.97 | 0.78% | 5,647 |
| Aug 5, 2025 | 151.18 | 151.20 | 150.37 | 150.79 | 150.79 | 0.06% | 14,340 |
| Aug 4, 2025 | 150.35 | 150.77 | 150.00 | 150.70 | 150.70 | 1.16% | 10,924 |
| Aug 1, 2025 | 149.07 | 149.21 | 148.40 | 148.97 | 148.97 | -0.97% | 30,849 |
| Jul 31, 2025 | 151.58 | 151.59 | 150.32 | 150.44 | 150.44 | -0.82% | 21,350 |
| Jul 30, 2025 | 152.17 | 152.47 | 151.00 | 151.68 | 151.68 | -0.61% | 8,215 |
| Jul 29, 2025 | 153.29 | 153.29 | 152.34 | 152.61 | 152.61 | -0.16% | 6,435 |
| Jul 28, 2025 | 153.83 | 153.83 | 152.56 | 152.86 | 152.86 | -0.92% | 10,588 |
| Jul 25, 2025 | 153.95 | 154.39 | 153.38 | 154.27 | 154.27 | 0.02% | 13,056 |
| Jul 24, 2025 | 154.83 | 154.83 | 154.16 | 154.24 | 154.24 | -0.38% | 11,648 |
| Jul 23, 2025 | 154.01 | 155.06 | 153.51 | 154.83 | 154.83 | 1.68% | 8,745 |
| Jul 22, 2025 | 151.90 | 152.39 | 151.48 | 152.28 | 152.28 | 0.56% | 10,528 |
| Jul 21, 2025 | 151.51 | 152.26 | 151.25 | 151.43 | 151.43 | 0.42% | 15,726 |
| Jul 18, 2025 | 151.84 | 151.84 | 150.69 | 150.79 | 150.79 | -0.21% | 16,838 |
| Jul 17, 2025 | 150.70 | 151.29 | 150.53 | 151.11 | 151.11 | 0.34% | 12,210 |
| Jul 16, 2025 | 150.55 | 150.60 | 149.42 | 150.59 | 150.59 | 0.36% | 21,560 |
| Jul 15, 2025 | 151.74 | 151.74 | 150.06 | 150.06 | 150.06 | -0.83% | 9,170 |
| Jul 14, 2025 | 150.75 | 151.34 | 150.75 | 151.32 | 151.32 | 0.04% | 7,308 |
| Jul 11, 2025 | 151.99 | 151.99 | 151.03 | 151.26 | 151.26 | -0.64% | 9,847 |
| Jul 10, 2025 | 151.83 | 152.44 | 151.59 | 152.23 | 152.23 | 0.12% | 15,512 |
| Jul 9, 2025 | 151.68 | 152.07 | 151.28 | 152.05 | 152.05 | 0.59% | 12,269 |
| Jul 8, 2025 | 150.63 | 151.42 | 150.63 | 151.16 | 151.16 | 0.29% | 8,835 |
| Jul 7, 2025 | 151.86 | 151.86 | 150.40 | 150.72 | 150.72 | -1.02% | 8,355 |