SPDR Global Dow ETF (DGT)
NYSEARCA: DGT · Real-Time Price · USD
141.69
+1.02 (0.73%)
May 8, 2025, 3:29 PM EDT - Market closed
DGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 140.94 | 142.05 | 140.71 | 141.01 | 141.01 | 0.24% | 18,331 |
| May 7, 2025 | 140.43 | 141.15 | 140.19 | 140.67 | 140.67 | -0.07% | 9,749 |
| May 6, 2025 | 141.39 | 141.50 | 140.59 | 140.77 | 140.77 | -0.30% | 13,166 |
| May 5, 2025 | 141.58 | 141.72 | 141.01 | 141.19 | 141.19 | -0.22% | 14,416 |
| May 2, 2025 | 141.26 | 141.69 | 140.97 | 141.50 | 141.50 | 1.42% | 34,459 |
| May 1, 2025 | 139.75 | 140.20 | 139.48 | 139.51 | 139.51 | -0.19% | 7,119 |
| Apr 30, 2025 | 138.38 | 139.86 | 136.99 | 139.78 | 139.78 | 0.03% | 11,760 |
| Apr 29, 2025 | 139.46 | 140.07 | 139.16 | 139.73 | 139.73 | 0.34% | 9,376 |
| Apr 28, 2025 | 139.21 | 139.72 | 138.33 | 139.26 | 139.26 | 0.83% | 18,671 |
| Apr 25, 2025 | 137.76 | 138.14 | 137.20 | 138.11 | 138.11 | 0.29% | 8,764 |
| Apr 24, 2025 | 136.74 | 137.82 | 136.39 | 137.71 | 137.71 | 1.31% | 9,354 |
| Apr 23, 2025 | 137.26 | 137.72 | 135.56 | 135.93 | 135.93 | 0.86% | 9,793 |
| Apr 22, 2025 | 133.34 | 134.85 | 133.34 | 134.77 | 134.77 | 2.35% | 9,880 |
| Apr 21, 2025 | 132.58 | 132.98 | 130.51 | 131.68 | 131.68 | -1.13% | 16,201 |
| Apr 17, 2025 | 133.03 | 134.26 | 132.78 | 133.18 | 133.18 | 0.82% | 10,834 |
| Apr 16, 2025 | 133.01 | 133.67 | 131.31 | 132.10 | 132.10 | -0.85% | 16,947 |
| Apr 15, 2025 | 134.58 | 134.58 | 133.04 | 133.23 | 133.23 | 0.18% | 9,193 |
| Apr 14, 2025 | 133.37 | 133.56 | 131.98 | 133.00 | 133.00 | 1.14% | 8,133 |
| Apr 11, 2025 | 129.34 | 131.85 | 128.49 | 131.50 | 131.50 | 2.01% | 22,788 |
| Apr 10, 2025 | 130.34 | 130.34 | 126.51 | 128.91 | 128.91 | -2.71% | 30,941 |
| Apr 9, 2025 | 122.46 | 132.79 | 122.16 | 132.50 | 132.50 | 7.92% | 42,802 |
| Apr 8, 2025 | 128.62 | 128.62 | 121.32 | 122.77 | 122.77 | -1.28% | 43,382 |
| Apr 7, 2025 | 121.42 | 127.53 | 121.09 | 124.37 | 124.37 | -1.47% | 46,489 |
| Apr 4, 2025 | 130.52 | 130.52 | 125.71 | 126.22 | 126.22 | -6.65% | 28,354 |
| Apr 3, 2025 | 137.55 | 137.55 | 135.21 | 135.21 | 135.21 | -3.59% | 19,626 |
| Apr 2, 2025 | 138.69 | 140.32 | 138.69 | 140.24 | 140.24 | 0.44% | 15,242 |
| Apr 1, 2025 | 139.48 | 140.15 | 138.39 | 139.63 | 139.63 | -0.12% | 29,203 |
| Mar 31, 2025 | 138.01 | 140.12 | 138.01 | 139.80 | 139.80 | 0.11% | 14,746 |
| Mar 28, 2025 | 140.84 | 140.84 | 139.54 | 139.65 | 139.65 | -1.43% | 3,824 |
| Mar 27, 2025 | 141.50 | 142.13 | 141.50 | 141.68 | 141.68 | -0.11% | 9,985 |
| Mar 26, 2025 | 142.60 | 142.85 | 141.57 | 141.83 | 141.83 | -0.68% | 31,626 |
| Mar 25, 2025 | 143.14 | 143.33 | 142.62 | 142.80 | 142.80 | 0.10% | 5,716 |
| Mar 24, 2025 | 142.26 | 142.75 | 142.08 | 142.66 | 142.66 | 0.36% | 16,222 |
| Mar 21, 2025 | 141.43 | 142.14 | 141.43 | 142.14 | 141.70 | -0.25% | 7,648 |
| Mar 20, 2025 | 141.89 | 142.86 | 141.89 | 142.50 | 142.06 | -0.71% | 36,666 |
| Mar 19, 2025 | 142.86 | 143.72 | 142.52 | 143.52 | 143.07 | 0.47% | 12,749 |
| Mar 18, 2025 | 143.22 | 143.22 | 142.25 | 142.85 | 142.40 | -0.22% | 13,629 |
| Mar 17, 2025 | 141.50 | 143.41 | 141.50 | 143.17 | 142.73 | 1.19% | 16,380 |
| Mar 14, 2025 | 140.20 | 141.49 | 140.20 | 141.49 | 141.05 | 1.91% | 5,876 |
| Mar 13, 2025 | 139.54 | 139.93 | 138.62 | 138.84 | 138.41 | -0.68% | 6,408 |
| Mar 12, 2025 | 140.55 | 140.55 | 139.48 | 139.79 | 139.36 | 0.25% | 10,185 |
| Mar 11, 2025 | 140.09 | 140.37 | 138.46 | 139.45 | 139.02 | -0.65% | 13,322 |
| Mar 10, 2025 | 141.54 | 141.92 | 139.51 | 140.36 | 139.92 | -2.32% | 10,226 |
| Mar 7, 2025 | 142.08 | 143.70 | 141.94 | 143.69 | 143.24 | 0.99% | 39,459 |
| Mar 6, 2025 | 142.63 | 143.44 | 142.01 | 142.28 | 141.83 | -0.78% | 11,247 |
| Mar 5, 2025 | 141.83 | 143.70 | 141.82 | 143.40 | 142.95 | 1.95% | 29,669 |
| Mar 4, 2025 | 141.02 | 141.96 | 139.57 | 140.65 | 140.22 | -1.00% | 16,463 |
| Mar 3, 2025 | 144.15 | 144.42 | 141.60 | 142.08 | 141.63 | -0.44% | 16,785 |
| Feb 28, 2025 | 141.48 | 142.70 | 141.10 | 142.70 | 142.26 | 0.65% | 12,477 |
| Feb 27, 2025 | 142.92 | 143.09 | 141.71 | 141.78 | 141.34 | -0.82% | 8,016 |