SPDR® Global Dow ETF (DGT) Historical Stock Data
126.80 ↑1.02 (0.81%)
As of May 2, 2024, 1:06pm EST.
Historical Data
In the past 30 trading days, DGT is down -0.08% a day on average. There have been 14 days where SPDR® Global Dow ETF closed green and 16 days where DGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 126.72 | 126.80 | ↑$0.08 (0.06%) | 126.56 | 126.98 | 4.15K |
| 2024-05-02 | 125.24 | 125.77 | ↑$0.53 (0.43%) | 125.24 | 126.01 | 1.82K |
| 2024-05-01 | 124.51 | 124.48 | ↓$0.03 (-0.02%) | 124.37 | 125.83 | 6.65K |
| 2024-04-30 | 125.87 | 124.83 | ↓$1.04 (-0.83%) | 124.83 | 126.23 | 4.33K |
| 2024-04-29 | 126.17 | 126.43 | ↑$0.26 (0.21%) | 126.10 | 126.59 | 4.94K |
| 2024-04-26 | 125.58 | 125.88 | ↑$0.30 (0.24%) | 125.55 | 126.10 | 4.77K |
| 2024-04-25 | 124.13 | 125.21 | ↑$1.08 (0.87%) | 124.13 | 125.45 | 3.84K |
| 2024-04-24 | 125.74 | 125.70 | ↓$0.04 (-0.03%) | 125.22 | 125.89 | 8.66K |
| 2024-04-23 | 124.87 | 125.55 | ↑$0.68 (0.55%) | 124.86 | 126.04 | 11.63K |
| 2024-04-22 | 125.01 | 124.56 | ↓$0.45 (-0.36%) | 123.57 | 125.18 | 4.87K |
| 2024-04-19 | 123.24 | 123.31 | ↑$0.07 (0.06%) | 123.18 | 123.31 | 1.49K |
| 2024-04-18 | 123.06 | 123.04 | ↓$0.02 (-0.02%) | 123.01 | 123.86 | 3.15K |
| 2024-04-17 | 123.25 | 122.92 | ↓$0.33 (-0.27%) | 122.92 | 123.25 | 1.51K |
| 2024-04-16 | 123.46 | 122.96 | ↓$0.50 (-0.40%) | 122.85 | 123.46 | 2.62K |
| 2024-04-15 | 125.68 | 123.81 | ↓$1.87 (-1.49%) | 123.73 | 125.68 | 4.53K |
| 2024-04-12 | 125.46 | 124.28 | ↓$1.18 (-0.94%) | 124.20 | 125.46 | 3.86K |
| 2024-04-11 | 125.92 | 126.38 | ↑$0.46 (0.37%) | 125.31 | 126.39 | 7.10K |
| 2024-04-10 | 126.24 | 126.30 | ↑$0.06 (0.05%) | 125.58 | 126.30 | 3.55K |
| 2024-04-09 | 127.80 | 127.70 | ↓$0.10 (-0.08%) | 127.16 | 127.80 | 4.37K |
| 2024-04-08 | 127.59 | 127.74 | ↑$0.15 (0.12%) | 127.59 | 128.04 | 4K |
| 2024-04-05 | 126.59 | 127.26 | ↑$0.67 (0.53%) | 126.53 | 127.50 | 4.48K |
| 2024-04-04 | 128.62 | 126.62 | ↓$2.00 (-1.56%) | 126.51 | 128.82 | 3.10K |
| 2024-04-03 | 127.25 | 127.74 | ↑$0.49 (0.39%) | 127.19 | 127.97 | 6.20K |
| 2024-04-02 | 127.36 | 127.23 | ↓$0.13 (-0.10%) | 126.96 | 127.36 | 5.98K |
| 2024-04-01 | 128.31 | 127.78 | ↓$0.53 (-0.41%) | 127.47 | 128.44 | 4.54K |
| 2024-03-28 | 128.24 | 128.49 | ↑$0.25 (0.20%) | 128.16 | 128.49 | 3.82K |
| 2024-03-27 | 127.45 | 128.33 | ↑$0.88 (0.69%) | 127.45 | 128.34 | 10.15K |
| 2024-03-26 | 127.54 | 127.09 | ↓$0.45 (-0.35%) | 127.09 | 127.69 | 25.03K |
| 2024-03-25 | 126.98 | 126.85 | ↓$0.13 (-0.10%) | 126.85 | 127.12 | 3.25K |
| 2024-03-22 | 127.29 | 127.21 | ↓$0.08 (-0.06%) | 127.09 | 127.29 | 3.50K |
Create an account or log in to view more rows.
$DGT can’t wait to get in this tomorrow lfg
$DGT hi hi
$DGT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$DGT hint hint this is when you buy a few
$DGT Dumping started...
Get out while you can...
$DGT I’m selling y’all have fun bag holding
$DGT breaking out of this wedge sooner than later
$DGT cup and handle dont play
$DGT to the moon
$DGT holy fuck