Skip to main content
State Street SPDR Global Dow ETF (DGT)
NYSEARCA: DGT · Real-Time Price · USD
173.84
-2.69 (-1.52%)
At close: Mar 5, 2026, 4:00 PM EST
177.25
+3.41 (1.96%)
Pre-market: Mar 6, 2026, 8:02 AM EST

DGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026174.46175.02172.50173.84173.84-1.52%39,825
Mar 4, 2026175.96176.57175.52176.53176.530.87%21,187
Mar 3, 2026174.61175.76171.82175.00175.00-2.21%25,152
Mar 2, 2026177.72179.48177.69178.96178.96-0.86%23,724
Feb 27, 2026179.98180.64179.78180.52180.52-0.10%9,025
Feb 26, 2026180.64180.90179.62180.70180.700.13%16,156
Feb 25, 2026180.70180.74179.75180.46180.460.52%27,731
Feb 24, 2026178.63179.60178.19179.52179.520.52%11,788
Feb 23, 2026179.48179.58177.85178.59178.59-0.39%14,882
Feb 20, 2026177.93179.37177.85179.29179.280.55%28,189
Feb 19, 2026178.10178.30177.77178.30178.30-0.26%30,825
Feb 18, 2026178.45179.38178.39178.77178.770.16%23,836
Feb 17, 2026178.48178.66176.89178.48178.480.04%32,467
Feb 13, 2026177.80179.19176.85178.41178.410.26%68,240
Feb 12, 2026179.91180.53177.71177.94177.94-1.11%24,771
Feb 11, 2026179.80180.07178.76179.94179.940.60%16,569
Feb 10, 2026179.03179.48178.76178.86178.860.06%17,514
Feb 9, 2026178.06179.01177.58178.76178.760.45%16,655
Feb 6, 2026175.51177.96175.51177.96177.962.31%10,469
Feb 5, 2026174.76175.03173.64173.95173.95-1.16%38,907
Feb 4, 2026176.40176.44175.36175.99175.990.34%11,612
Feb 3, 2026175.23175.70174.00175.39175.390.31%12,580
Feb 2, 2026173.73175.16173.47174.86174.850.80%22,715
Jan 30, 2026173.83174.00172.59173.46173.46-0.44%22,224
Jan 29, 2026174.79174.79172.71174.23174.230.60%24,412
Jan 28, 2026173.85173.85172.59173.19173.19-0.43%14,203
Jan 27, 2026173.63173.93173.24173.93173.930.85%15,729
Jan 26, 2026172.71172.71172.40172.46172.460.37%15,148
Jan 23, 2026171.24171.83171.01171.83171.830.09%32,328
Jan 22, 2026171.82172.09171.37171.67171.670.47%15,418
Jan 21, 2026169.48171.23169.38170.86170.861.42%24,214
Jan 20, 2026168.98169.71168.27168.46168.46-1.47%15,652
Jan 16, 2026171.16171.29170.60170.97170.97-0.11%63,239
Jan 15, 2026172.02172.02171.15171.15171.15-0.04%28,781
Jan 14, 2026170.71171.22170.34171.22171.220.52%13,980
Jan 13, 2026170.88171.17170.11170.34170.34-0.23%11,475
Jan 12, 2026170.00170.77169.82170.73170.730.44%14,789
Jan 9, 2026169.75170.05169.11169.99169.990.53%12,940
Jan 8, 2026168.56169.25168.36169.09169.090.25%19,176
Jan 7, 2026169.77169.77168.67168.67168.67-0.59%9,149
Jan 6, 2026169.35169.81169.25169.67169.670.31%14,826
Jan 5, 2026168.74169.49168.38169.14169.141.01%17,085
Jan 2, 2026168.29168.29167.30167.45167.450.45%130,518
Dec 31, 2025167.85167.85166.62166.70166.70-0.48%9,837
Dec 30, 2025168.15168.15167.46167.50167.500.22%8,274
Dec 29, 2025167.25167.50167.00167.13167.13-0.39%20,303
Dec 26, 2025168.15168.15167.42167.79167.790.32%9,105
Dec 24, 2025168.05168.05167.04167.26167.260.02%14,049
Dec 23, 2025166.82167.34166.77167.23167.230.26%39,928
Dec 22, 2025166.36166.82166.29166.79166.79-1.02%10,912
Dec 19, 2025168.10169.18168.10168.51166.050.60%12,912
Dec 18, 2025167.60168.31167.25167.51165.060.42%11,239
Dec 17, 2025167.82167.93166.61166.80164.37-0.43%6,074
Dec 16, 2025168.24168.36166.94167.52165.08-0.55%10,843
Dec 15, 2025169.01169.01168.22168.44165.990.13%10,043
Dec 12, 2025168.80168.89167.73168.22165.77-0.31%5,497
Dec 11, 2025167.44168.96167.44168.74166.280.65%13,837
Dec 10, 2025165.86167.91165.81167.64165.201.10%7,383
Dec 9, 2025165.92166.63165.80165.82163.40-0.04%8,491
Dec 8, 2025166.91166.91165.62165.89163.47-0.49%7,380
Dec 5, 2025166.97167.74166.70166.70164.27-0.09%10,589
Dec 4, 2025167.40167.40166.36166.85164.420.10%13,199
Dec 3, 2025166.06166.75165.96166.68164.250.57%12,814
Dec 2, 2025166.13166.13165.22165.73163.310.23%9,779
Dec 1, 2025165.52166.12165.28165.35162.94-0.37%14,751
Nov 28, 2025164.96166.16164.96165.97163.550.29%5,664
Nov 26, 2025164.53165.72164.53165.49163.080.73%9,266
Nov 25, 2025163.13164.37162.84164.29161.890.95%18,625
Nov 24, 2025162.52162.95162.24162.75160.370.43%15,913
Nov 21, 2025160.71162.70160.34162.05159.691.35%8,266
Nov 20, 2025163.07163.57159.87159.89157.56-1.27%12,020
Nov 19, 2025162.21162.95161.23161.95159.59-0.28%10,353
Nov 18, 2025162.20162.85161.43162.41160.04-0.40%14,050
Nov 17, 2025164.50164.82162.74163.06160.68-1.20%12,273
Nov 14, 2025164.43165.87164.43165.03162.62-0.38%24,062
Nov 13, 2025167.18167.48165.58165.66163.25-1.04%14,725
Nov 12, 2025167.44167.66167.19167.40164.960.41%10,127
Nov 11, 2025165.92166.91165.60166.71164.280.85%20,047
Nov 10, 2025164.79165.35164.01165.30162.891.07%28,178
Nov 7, 2025162.50163.55161.92163.55161.170.21%9,137
Nov 6, 2025163.83163.83163.00163.22160.84-0.37%8,474
Nov 5, 2025162.52164.13162.52163.82161.430.79%7,286
Nov 4, 2025163.13163.34162.29162.53160.16-1.14%8,653
Nov 3, 2025164.88164.93164.12164.41162.01-0.25%15,647
Oct 31, 2025164.41165.03163.91164.83162.430.02%33,004
Oct 30, 2025164.85165.86164.79164.79162.39-0.74%17,240
Oct 29, 2025166.73167.01165.65166.02163.60-0.44%12,456
Oct 28, 2025166.87167.42166.76166.76164.33-0.11%10,759
Oct 27, 2025166.44166.94166.11166.94164.511.00%7,619
Oct 24, 2025165.41165.65165.26165.28162.870.23%5,888
Oct 23, 2025164.32165.02164.14164.90162.500.44%6,247
Oct 22, 2025164.97164.97163.66164.17161.78-0.35%8,764
Oct 21, 2025164.83165.07164.41164.75162.35-0.18%8,570
Oct 20, 2025164.16165.12164.16165.04162.630.99%7,080
Oct 17, 2025162.72163.60162.42163.42161.040.50%8,024
Oct 16, 2025163.93163.93162.07162.61160.24-0.18%8,980
Oct 15, 2025162.81163.71162.07162.90160.520.59%10,769
Oct 14, 2025160.09162.52159.83161.94159.580.58%8,069
Oct 13, 2025160.17161.10160.17161.00158.651.17%4,194
Oct 10, 2025162.88163.16159.14159.14156.81-2.26%14,964