State Street SPDR Global Dow ETF (DGT)
NYSEARCA: DGT · Real-Time Price · USD
165.81
+0.46 (0.28%)
Dec 2, 2025, 12:34 PM EST - Market open
DGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 165.52 | 166.12 | 165.28 | 165.35 | 165.35 | -0.37% | 14,751 |
| Nov 28, 2025 | 164.96 | 166.16 | 164.96 | 165.97 | 165.96 | 0.29% | 5,662 |
| Nov 26, 2025 | 164.53 | 165.72 | 164.53 | 165.49 | 165.49 | 0.73% | 9,266 |
| Nov 25, 2025 | 163.13 | 164.37 | 162.84 | 164.29 | 164.29 | 0.95% | 18,625 |
| Nov 24, 2025 | 162.52 | 162.95 | 162.24 | 162.75 | 162.75 | 0.43% | 15,913 |
| Nov 21, 2025 | 160.71 | 162.70 | 160.34 | 162.05 | 162.05 | 1.35% | 8,266 |
| Nov 20, 2025 | 163.07 | 163.57 | 159.87 | 159.89 | 159.89 | -1.27% | 12,020 |
| Nov 19, 2025 | 162.21 | 162.95 | 161.23 | 161.95 | 161.95 | -0.28% | 10,353 |
| Nov 18, 2025 | 162.20 | 162.85 | 161.43 | 162.41 | 162.41 | -0.40% | 14,050 |
| Nov 17, 2025 | 164.50 | 164.82 | 162.74 | 163.06 | 163.06 | -1.20% | 12,273 |
| Nov 14, 2025 | 164.43 | 165.87 | 164.43 | 165.03 | 165.03 | -0.38% | 24,062 |
| Nov 13, 2025 | 167.18 | 167.48 | 165.58 | 165.66 | 165.66 | -1.04% | 14,725 |
| Nov 12, 2025 | 167.44 | 167.66 | 167.19 | 167.40 | 167.40 | 0.41% | 10,127 |
| Nov 11, 2025 | 165.92 | 166.91 | 165.60 | 166.71 | 166.71 | 0.85% | 20,047 |
| Nov 10, 2025 | 164.79 | 165.35 | 164.01 | 165.30 | 165.30 | 1.07% | 28,178 |
| Nov 7, 2025 | 162.50 | 163.55 | 161.92 | 163.55 | 163.55 | 0.21% | 9,137 |
| Nov 6, 2025 | 163.83 | 163.83 | 163.00 | 163.22 | 163.22 | -0.37% | 8,474 |
| Nov 5, 2025 | 162.52 | 164.13 | 162.52 | 163.82 | 163.82 | 0.79% | 7,286 |
| Nov 4, 2025 | 163.13 | 163.34 | 162.29 | 162.53 | 162.53 | -1.14% | 8,653 |
| Nov 3, 2025 | 164.88 | 164.93 | 164.12 | 164.41 | 164.41 | -0.25% | 15,647 |
| Oct 31, 2025 | 164.41 | 165.03 | 163.91 | 164.83 | 164.83 | 0.02% | 33,004 |
| Oct 30, 2025 | 164.85 | 165.86 | 164.79 | 164.79 | 164.79 | -0.74% | 17,240 |
| Oct 29, 2025 | 166.73 | 167.01 | 165.65 | 166.02 | 166.02 | -0.44% | 12,456 |
| Oct 28, 2025 | 166.87 | 167.42 | 166.76 | 166.76 | 166.76 | -0.11% | 10,759 |
| Oct 27, 2025 | 166.44 | 166.94 | 166.11 | 166.94 | 166.94 | 1.00% | 7,619 |
| Oct 24, 2025 | 165.41 | 165.65 | 165.26 | 165.28 | 165.28 | 0.23% | 5,888 |
| Oct 23, 2025 | 164.32 | 165.02 | 164.14 | 164.90 | 164.90 | 0.44% | 6,247 |
| Oct 22, 2025 | 164.97 | 164.97 | 163.66 | 164.17 | 164.17 | -0.35% | 8,764 |
| Oct 21, 2025 | 164.83 | 165.07 | 164.41 | 164.75 | 164.75 | -0.18% | 8,570 |
| Oct 20, 2025 | 164.16 | 165.12 | 164.16 | 165.04 | 165.04 | 0.99% | 7,080 |
| Oct 17, 2025 | 162.72 | 163.60 | 162.42 | 163.42 | 163.42 | 0.50% | 8,024 |
| Oct 16, 2025 | 163.93 | 163.93 | 162.07 | 162.61 | 162.61 | -0.18% | 8,980 |
| Oct 15, 2025 | 162.81 | 163.71 | 162.07 | 162.90 | 162.90 | 0.59% | 10,769 |
| Oct 14, 2025 | 160.09 | 162.52 | 159.83 | 161.94 | 161.94 | 0.58% | 8,069 |
| Oct 13, 2025 | 160.17 | 161.10 | 160.17 | 161.00 | 161.00 | 1.17% | 4,194 |
| Oct 10, 2025 | 162.88 | 163.16 | 159.14 | 159.14 | 159.13 | -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 | 160.98 | -0.03% | 11,080 |
| Sep 22, 2025 | 160.47 | 161.04 | 160.28 | 161.04 | 161.04 | 0.01% | 4,702 |