Skip to main content
logo
State Street SPDR Global Dow ETF (DGT)
NYSEARCA: DGT · Real-Time Price · USD
186.97
+0.90 (0.49%)
At close: Jun 18, 2026, 4:00 PM EDT
186.75
-0.22 (-0.12%)
After-hours: Jun 18, 2026, 8:00 PM EDT

DGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026186.99187.04186.47186.97186.970.48%4,086
Jun 17, 2026188.72188.72185.90186.07186.07-1.02%12,134
Jun 16, 2026189.37189.37187.99187.99187.99-0.45%7,086
Jun 15, 2026189.73189.73188.83188.83188.830.55%5,314
Jun 12, 2026186.78188.15186.15187.80187.800.80%54,077
Jun 11, 2026183.57186.82183.45186.31186.312.30%7,178
Jun 10, 2026183.52183.99182.13182.13182.13-1.25%5,052
Jun 9, 2026185.83186.21181.94184.43184.43-0.16%10,537
Jun 8, 2026185.71185.71184.54184.73184.730.54%9,042
Jun 5, 2026187.10187.27183.74183.74183.74-2.34%11,871
Jun 4, 2026187.95188.15187.66188.15188.150.45%4,006
Jun 3, 2026188.68188.68187.30187.30187.30-0.58%6,054
Jun 2, 2026187.51188.54187.51188.39188.390.50%7,077
Jun 1, 2026187.46188.02186.41187.45187.450.05%44,224
May 29, 2026187.63187.97187.07187.35187.35-0.02%12,790
May 28, 2026187.00187.48186.03187.39187.390.10%27,503
May 27, 2026188.11188.11186.75187.20187.20-0.31%10,558
May 26, 2026188.44188.44187.40187.78187.780.62%16,330
May 22, 2026186.32187.15186.19186.62186.620.33%11,625
May 21, 2026184.90186.38183.67186.00186.000.33%11,397
May 20, 2026183.30185.55183.21185.38185.381.37%15,209
May 19, 2026182.68183.63182.50182.88182.88-0.38%7,919
May 18, 2026183.32183.57182.25183.57183.570.72%9,146
May 15, 2026183.63183.63182.26182.26182.26-1.63%16,121
May 14, 2026185.76185.84185.08185.29185.290.11%12,015
May 13, 2026184.56185.21183.96185.10185.090.45%9,398
May 12, 2026184.24184.26182.61184.26184.26-0.31%14,189
May 11, 2026184.54185.09184.13184.84184.840.31%13,584
May 8, 2026183.21184.41183.21184.26184.261.01%15,706
May 7, 2026184.99184.99182.22182.43182.43-1.23%20,144
May 6, 2026183.87184.72183.67184.70184.702.19%11,169
May 5, 2026179.98181.09179.75180.75180.751.34%18,171
May 4, 2026180.21180.21178.13178.37178.37-1.36%101,590
May 1, 2026181.05181.73180.80180.83180.83-0.06%40,658
Apr 30, 2026178.75180.94178.27180.94180.941.98%11,920
Apr 29, 2026177.98177.98176.81177.42177.42-0.16%11,776
Apr 28, 2026178.20178.20177.24177.70177.70-0.15%10,644
Apr 27, 2026178.72178.72177.70177.97177.97-0.20%12,489
Apr 24, 2026178.55178.55177.74178.33178.330.47%7,484
Apr 23, 2026177.85178.27176.17177.50177.50-0.19%18,758
Apr 22, 2026178.90178.90177.59177.83177.830.28%11,343
Apr 21, 2026179.77179.77177.25177.33177.33-1.18%11,320
Apr 20, 2026179.63179.82179.03179.45179.45-0.32%12,900
Apr 17, 2026179.95180.67179.64180.03180.030.91%13,519
Apr 16, 2026178.46178.46177.75178.41178.410.37%15,519
Apr 15, 2026177.70177.78177.32177.75177.75-0.09%15,230
Apr 14, 2026177.92178.04176.95177.92177.920.34%18,671
Apr 13, 2026174.89177.39174.89177.31177.310.73%10,560
Apr 10, 2026177.00177.00175.85176.02176.02-0.34%11,963
Apr 9, 2026175.73176.97175.34176.62176.620.10%8,557