SPDR Global Dow ETF (DGT)
AMEX: DGT
· Real-Time Price · USD
162.60
0.85 (0.52%)
At close: Oct 01, 2025, 3:44 PM
DGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 160.85 | 161.76 | 160.85 | 161.75 | 161.75 | 0.33% | 8,034 |
| Sep 29, 2025 | 161.58 | 161.58 | 160.93 | 161.22 | 161.22 | 0.16% | 9,200 |
| 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 | -0.07% | 5,000 |
| Sep 23, 2025 | 161.97 | 161.97 | 160.98 | 160.98 | 160.98 | -0.04% | 11,100 |
| Sep 22, 2025 | 160.47 | 161.04 | 160.28 | 161.04 | 161.04 | 0.01% | 4,702 |
| Sep 19, 2025 | 161.16 | 161.16 | 160.58 | 161.02 | 160.65 | 0.07% | 7,500 |
| Sep 18, 2025 | 160.75 | 161.19 | 160.46 | 160.91 | 160.54 | 0.30% | 4,810 |
| Sep 17, 2025 | 160.34 | 161.39 | 159.97 | 160.43 | 160.07 | -0.04% | 8,306 |
| Sep 16, 2025 | 160.62 | 160.62 | 160.01 | 160.49 | 160.13 | 0.06% | 8,921 |
| Sep 15, 2025 | 160.04 | 160.61 | 160.04 | 160.40 | 160.04 | 0.43% | 5,008 |
| Sep 12, 2025 | 159.76 | 160.06 | 159.66 | 159.71 | 159.35 | -0.34% | 8,336 |
| Sep 11, 2025 | 159.44 | 160.41 | 159.44 | 160.26 | 159.90 | 0.94% | 6,100 |
| Sep 10, 2025 | 159.06 | 159.06 | 158.40 | 158.77 | 158.41 | 0.46% | 5,400 |
| Sep 9, 2025 | 157.48 | 158.17 | 157.48 | 158.04 | 157.68 | 0.16% | 5,540 |
| Sep 8, 2025 | 157.45 | 157.89 | 157.23 | 157.79 | 157.43 | 0.53% | 13,505 |
| Sep 5, 2025 | 158.24 | 158.24 | 156.29 | 156.96 | 156.60 | 0.01% | 35,710 |
| Sep 4, 2025 | 155.95 | 156.94 | 155.91 | 156.94 | 156.59 | 0.89% | 5,200 |
| Sep 3, 2025 | 156.03 | 156.03 | 155.15 | 155.55 | 155.20 | -0.22% | 6,146 |
Page 1 of 136