SPDR® Global Dow ETF (DGT) Historical Stock Data
167.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DGT is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 166.82 | 167.23 | ↑$0.41 (0.25%) | 166.77 | 167.30 | 39.51K |
| 2025-12-22 | 166.36 | 166.79 | ↑$0.43 (0.26%) | 166.29 | 166.82 | 10.91K |
| 2025-12-19 | 168.10 | 168.51 | ↑$0.41 (0.24%) | 168.10 | 169.18 | 12.91K |
| 2025-12-18 | 167.60 | 167.51 | ↓$0.09 (-0.06%) | 167.25 | 168.25 | 11.14K |
| 2025-12-17 | 167.82 | 166.80 | ↓$1.02 (-0.61%) | 166.61 | 167.93 | 5.38K |
| 2025-12-16 | 168.24 | 167.52 | ↓$0.72 (-0.43%) | 166.94 | 168.36 | 10.84K |
| 2025-12-15 | 169.01 | 168.44 | ↓$0.57 (-0.33%) | 168.22 | 169.01 | 10.04K |
| 2025-12-12 | 168.80 | 168.22 | ↓$0.58 (-0.34%) | 167.73 | 168.89 | 5.50K |
| 2025-12-11 | 167.44 | 168.74 | ↑$1.30 (0.78%) | 167.44 | 168.96 | 13.84K |
| 2025-12-10 | 165.86 | 167.64 | ↑$1.78 (1.07%) | 165.81 | 167.91 | 7.38K |
| 2025-12-09 | 165.92 | 165.82 | ↓$0.10 (-0.06%) | 165.82 | 166.63 | 8.29K |
| 2025-12-08 | 166.91 | 165.89 | ↓$1.02 (-0.61%) | 165.62 | 166.91 | 7.38K |
| 2025-12-05 | 166.97 | 166.70 | ↓$0.27 (-0.16%) | 166.70 | 167.49 | 10.38K |
| 2025-12-04 | 167.40 | 166.85 | ↓$0.55 (-0.33%) | 166.36 | 167.40 | 13.20K |
| 2025-12-03 | 166.06 | 166.68 | ↑$0.62 (0.37%) | 166.00 | 166.75 | 12.49K |
| 2025-12-02 | 166.13 | 165.73 | ↓$0.40 (-0.24%) | 165.22 | 166.13 | 9.78K |
| 2025-12-01 | 165.52 | 165.35 | ↓$0.17 (-0.10%) | 165.28 | 165.97 | 14.63K |
| 2025-11-28 | 164.96 | 165.97 | ↑$1.01 (0.61%) | 164.96 | 166.16 | 5.66K |
| 2025-11-26 | 164.53 | 165.49 | ↑$0.96 (0.58%) | 164.53 | 165.72 | 9.05K |
| 2025-11-25 | 163.13 | 164.29 | ↑$1.16 (0.71%) | 162.84 | 164.37 | 18.63K |
| 2025-11-24 | 162.52 | 162.75 | ↑$0.22 (0.14%) | 162.28 | 162.95 | 13.93K |
| 2025-11-21 | 160.71 | 162.05 | ↑$1.34 (0.83%) | 160.34 | 162.70 | 8.23K |
| 2025-11-20 | 163.07 | 159.89 | ↓$3.18 (-1.95%) | 159.89 | 163.57 | 11.92K |
| 2025-11-19 | 162.21 | 161.95 | ↓$0.26 (-0.16%) | 161.23 | 162.95 | 10.35K |
| 2025-11-18 | 162.20 | 162.41 | ↑$0.21 (0.13%) | 161.43 | 162.85 | 13.99K |
| 2025-11-17 | 164.50 | 163.06 | ↓$1.44 (-0.88%) | 162.74 | 164.82 | 12.19K |
| 2025-11-14 | 164.43 | 165.03 | ↑$0.60 (0.37%) | 164.43 | 165.87 | 24.06K |
| 2025-11-13 | 167.18 | 165.66 | ↓$1.52 (-0.91%) | 165.62 | 167.48 | 14.59K |
| 2025-11-12 | 167.44 | 167.40 | ↓$0.04 (-0.02%) | 167.30 | 167.60 | 10.07K |
| 2025-11-11 | 165.92 | 166.71 | ↑$0.79 (0.48%) | 165.85 | 166.87 | 19.94K |
Create an account or log in to view more rows.
$DGT warming up
$DGT the future is so bright .. I gotta wear shades..
$DGT in it to win it
$DGT BUY BUY BUY
$DGT added
$DGT oversold! Buy the dip
$DGT I think I like this stock more everyday
$DGT time to short this
$DGT how low can she go
$DGT eyeing for a scalp