SPDR Global Dow ETF (DGT)
AMEX: DGT
· Real-Time Price · USD
155.90
-0.40 (-0.26%)
At close: Aug 21, 2025, 3:59 PM
155.71
-0.12%
After-hours: Aug 21, 2025, 05:44 PM EDT
DGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 156.30 | 156.30 | 155.86 | 156.30 | 156.15 | 0.23% | 4,000 |
| Aug 19, 2025 | 156.46 | 156.79 | 155.86 | 155.94 | 155.94 | -0.15% | 6,500 |
| Aug 18, 2025 | 156.03 | 156.23 | 155.79 | 156.18 | 156.18 | -0.14% | 5,500 |
| 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 | 0.01% | 6,800 |
| Aug 13, 2025 | 155.66 | 155.96 | 155.38 | 155.95 | 155.95 | 0.70% | 116,800 |
| Aug 12, 2025 | 154.10 | 154.88 | 153.87 | 154.87 | 154.87 | 1.10% | 4,800 |
| Aug 11, 2025 | 153.28 | 153.47 | 153.00 | 153.18 | 153.18 | -0.25% | 9,300 |
| Aug 8, 2025 | 153.24 | 153.80 | 153.06 | 153.56 | 153.56 | 0.75% | 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 | -0.98% | 30,849 |
| Jul 31, 2025 | 151.58 | 151.59 | 150.32 | 150.44 | 150.44 | -0.82% | 21,400 |
| 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 | -0.91% | 10,600 |
| Jul 25, 2025 | 153.95 | 154.39 | 153.38 | 154.27 | 154.27 | 0.02% | 13,100 |
| Jul 24, 2025 | 154.83 | 154.83 | 154.16 | 154.24 | 154.24 | -0.38% | 11,648 |