Skip to main content
State Street SPDR Global Dow ETF (DGT)
NYSEARCA: DGT · Real-Time Price · USD
177.70
-0.27 (-0.15%)
At close: Apr 28, 2026, 4:00 PM EDT
177.69
-0.01 (-0.01%)
After-hours: Apr 28, 2026, 8:00 PM EDT

DGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026178.20178.20177.24177.70177.70-0.15%10,644
Apr 27, 2026178.72178.72177.70177.97177.97-0.20%12,489
Apr 24, 2026178.55178.55177.74178.33178.330.47%7,484
Apr 23, 2026177.85178.27176.17177.50177.50-0.19%18,758
Apr 22, 2026178.90178.90177.59177.83177.830.28%11,343
Apr 21, 2026179.77179.77177.25177.33177.33-1.18%11,320
Apr 20, 2026179.63179.82179.03179.45179.45-0.32%12,900
Apr 17, 2026179.95180.67179.64180.03180.030.91%13,519
Apr 16, 2026178.46178.46177.75178.41178.410.37%15,519
Apr 15, 2026177.70177.78177.32177.75177.75-0.09%15,230
Apr 14, 2026177.92178.04176.95177.92177.920.34%18,671
Apr 13, 2026174.89177.39174.89177.31177.310.73%10,560
Apr 10, 2026177.00177.00175.85176.02176.02-0.34%11,963
Apr 9, 2026175.73176.97175.34176.62176.620.10%8,557
Apr 8, 2026176.48176.57175.29176.45176.452.86%21,730
Apr 7, 2026171.01171.59169.92171.54171.540.02%19,832
Apr 6, 2026171.64171.97170.89171.51171.510.28%17,671
Apr 2, 2026169.36171.16168.32171.03171.03-0.06%19,767
Apr 1, 2026171.19171.91170.72171.12171.120.93%35,300
Mar 31, 2026167.51169.55167.10169.55169.552.46%16,395
Mar 30, 2026166.75167.13164.83165.48165.480.17%31,755
Mar 27, 2026166.16166.71165.19165.19165.19-0.97%13,754
Mar 26, 2026168.15168.76166.80166.80166.80-1.58%8,431
Mar 25, 2026169.87170.23169.27169.48169.481.08%14,618
Mar 24, 2026166.94168.35166.34167.67167.67-0.09%13,790
Mar 23, 2026168.19168.73167.31167.83167.831.37%11,190
Mar 20, 2026168.56168.56164.95165.55165.02-2.02%13,538
Mar 19, 2026167.22169.72167.01168.96168.42-0.26%26,852
Mar 18, 2026171.58171.58169.41169.41168.86-1.63%16,097
Mar 17, 2026172.88172.98172.13172.22171.660.36%17,814
Mar 16, 2026171.65172.10171.40171.60171.051.16%14,257
Mar 13, 2026171.66172.24169.64169.64169.09-0.62%9,911
Mar 12, 2026172.30172.30170.59170.70170.15-1.51%14,173
Mar 11, 2026173.36173.58172.24173.32172.76-0.07%19,559
Mar 10, 2026173.70175.01173.02173.44172.880.11%14,516
Mar 9, 2026170.11173.52169.06173.25172.690.60%14,872
Mar 6, 2026171.33172.64170.61172.21171.66-0.94%18,278
Mar 5, 2026174.46175.02172.50173.84173.28-1.52%39,825
Mar 4, 2026175.96176.57175.52176.53175.960.87%21,193
Mar 3, 2026174.61175.76171.82175.00174.44-2.21%25,152
Mar 2, 2026177.72179.48177.69178.96178.38-0.86%23,724
Feb 27, 2026179.98180.64179.78180.52179.93-0.10%9,025
Feb 26, 2026180.64180.90179.62180.70180.120.13%16,156
Feb 25, 2026180.70180.74179.75180.46179.880.52%27,731
Feb 24, 2026178.63179.60178.19179.52178.940.52%11,788
Feb 23, 2026179.48179.58177.85178.59178.02-0.39%14,883
Feb 20, 2026177.93179.37177.85179.29178.710.55%28,204
Feb 19, 2026178.10178.30177.77178.30177.73-0.26%30,825
Feb 18, 2026178.45179.38178.39178.77178.200.16%23,836
Feb 17, 2026178.48178.66176.89178.48177.910.04%57,467
Feb 13, 2026177.80179.19176.85178.41177.840.26%68,240
Feb 12, 2026179.91180.53177.71177.94177.37-1.11%24,771
Feb 11, 2026179.80180.07178.76179.94179.360.60%16,610
Feb 10, 2026179.03179.48178.76178.86178.290.06%17,514
Feb 9, 2026178.06179.01177.58178.76178.190.45%16,655
Feb 6, 2026175.51177.96175.51177.96177.392.31%10,479
Feb 5, 2026174.76175.03173.64173.95173.39-1.16%38,907
Feb 4, 2026176.40176.44175.36175.99175.420.34%11,612
Feb 3, 2026175.23175.70174.00175.39174.830.31%12,580
Feb 2, 2026173.73175.16173.47174.86174.290.80%22,715
Jan 30, 2026173.83174.00172.59173.46172.90-0.44%22,224
Jan 29, 2026174.79174.79172.71174.23173.670.60%24,412
Jan 28, 2026173.85173.85172.59173.19172.63-0.43%14,203
Jan 27, 2026173.63173.93173.24173.93173.370.85%15,730
Jan 26, 2026172.71172.71172.40172.46171.910.37%15,148
Jan 23, 2026171.24171.83171.01171.83171.280.09%32,328
Jan 22, 2026171.82172.09171.37171.67171.120.47%15,418
Jan 21, 2026169.48171.23169.38170.86170.311.42%24,214
Jan 20, 2026168.98169.71168.27168.46167.92-1.47%15,652
Jan 16, 2026171.16171.29170.60170.97170.42-0.11%63,239
Jan 15, 2026172.02172.02171.15171.15170.60-0.04%28,781
Jan 14, 2026170.71171.22170.34171.22170.670.52%13,982
Jan 13, 2026170.88171.17170.11170.34169.79-0.23%11,475
Jan 12, 2026170.00170.77169.82170.73170.180.44%14,789
Jan 9, 2026169.75170.05169.11169.99169.440.53%12,940
Jan 8, 2026168.56169.25168.36169.09168.550.25%19,176
Jan 7, 2026169.77169.77168.67168.67168.12-0.59%9,149
Jan 6, 2026169.35169.81169.25169.67169.120.31%14,826
Jan 5, 2026168.74169.49168.38169.14168.601.01%17,085
Jan 2, 2026168.29168.29167.30167.45166.910.45%130,518
Dec 31, 2025167.85167.85166.62166.70166.16-0.48%9,838
Dec 30, 2025168.15168.15167.46167.50166.960.22%8,274
Dec 29, 2025167.25167.50167.00167.13166.59-0.39%20,303
Dec 26, 2025168.15168.15167.42167.79167.250.32%9,105
Dec 24, 2025168.05168.05167.04167.26166.720.02%14,049
Dec 23, 2025166.82167.34166.77167.23166.690.26%39,929
Dec 22, 2025166.36166.82166.29166.79166.25-1.02%10,912
Dec 19, 2025168.10169.18168.10168.51165.520.60%12,912
Dec 18, 2025167.60168.31167.25167.51164.530.42%11,239
Dec 17, 2025167.82167.93166.61166.80163.84-0.43%6,074
Dec 16, 2025168.24168.36166.94167.52164.55-0.55%10,843
Dec 15, 2025169.01169.01168.22168.44165.460.13%10,043
Dec 12, 2025168.80168.89167.73168.22165.23-0.31%5,497
Dec 11, 2025167.44168.96167.44168.74165.740.65%13,837
Dec 10, 2025165.86167.91165.81167.64164.671.10%7,383
Dec 9, 2025165.92166.63165.80165.82162.88-0.04%8,491
Dec 8, 2025166.91166.91165.62165.89162.95-0.49%7,380
Dec 5, 2025166.97167.74166.70166.70163.74-0.09%10,589
Dec 4, 2025167.40167.40166.36166.85163.890.10%13,199
Dec 3, 2025166.06166.75165.96166.68163.720.57%12,814