SPDR Global Dow ETF (based on The Global Dow) (NY:DGT)

150.72 -1.56 (-1.02%)
Official Closing Price Updated: 6:30 PM EDT, Jul 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 07, 2025 151.86 151.86 150.40 150.72 8,355 -1.56(-1.02%)
Jul 03, 2025 152.37 152.47 152.11 152.28 9,982 +0.50(+0.33%)
Jul 02, 2025 151.23 151.84 150.68 151.78 7,449 +0.64(+0.42%)
Jul 01, 2025 150.55 151.36 150.50 151.14 35,785 +0.50(+0.33%)
Jun 30, 2025 150.56 150.64 149.88 150.64 9,020 +0.49(+0.33%)
Jun 27, 2025 149.95 150.54 149.52 150.15 8,112 +1.08(+0.72%)
Jun 26, 2025 148.65 149.09 148.34 149.07 5,973 +1.56(+1.06%)
Jun 25, 2025 148.06 148.06 147.33 147.50 14,067 -0.86(-0.58%)
Jun 24, 2025 147.69 148.62 147.52 148.36 13,743 +2.00(+1.36%)
Jun 23, 2025 145.58 146.36 144.54 146.36 9,344 +0.91(+0.62%)
Jun 20, 2025 146.24 146.28 145.34 145.46 6,212 -0.65(-0.44%)
Jun 18, 2025 146.57 146.77 146.01 146.10 8,563 +0.16(+0.11%)
Jun 17, 2025 147.26 147.26 145.90 145.94 8,807 -1.76(-1.19%)
Jun 16, 2025 148.34 148.36 147.70 147.71 6,843 +0.89(+0.61%)
Jun 13, 2025 147.00 147.55 146.36 146.82 12,063 -1.55(-1.05%)
Jun 12, 2025 148.06 148.49 147.93 148.37 11,130 +0.76(+0.51%)
Jun 11, 2025 148.19 148.19 147.44 147.61 13,643 +0.07(+0.05%)
Jun 10, 2025 147.63 147.63 146.97 147.54 14,645 +0.44(+0.30%)
Jun 09, 2025 147.21 147.45 146.44 147.10 19,177 +0.16(+0.11%)
Jun 06, 2025 146.91 147.01 146.42 146.94 20,838 +1.03(+0.71%)
Jun 05, 2025 146.83 146.83 145.79 145.91 25,324 -0.18(-0.13%)
Jun 04, 2025 146.39 146.56 146.10 146.10 71,146 +0.10(+0.07%)
Jun 03, 2025 145.60 146.07 145.07 146.00 9,261 +0.09(+0.06%)
Jun 02, 2025 144.60 145.91 144.43 145.91 9,157 +0.73(+0.50%)
May 30, 2025 145.36 145.36 144.18 145.18 12,656 +0.07(+0.05%)
May 29, 2025 145.65 145.65 144.04 145.11 13,678 +0.60(+0.41%)
May 28, 2025 145.30 145.30 144.51 144.51 10,491 -1.02(-0.70%)
May 27, 2025 144.85 145.78 144.48 145.54 10,882 +1.87(+1.30%)
May 23, 2025 143.40 143.83 142.85 143.67 7,642 -0.21(-0.15%)
May 22, 2025 144.10 144.30 143.25 143.88 10,886 -0.07(-0.05%)
May 21, 2025 145.27 145.60 143.95 143.95 16,277 -1.51(-1.04%)
May 20, 2025 145.45 145.52 145.03 145.46 11,382 +0.30(+0.20%)
May 19, 2025 144.62 145.16 144.10 145.16 7,949 +0.73(+0.51%)
May 16, 2025 144.15 144.46 143.47 144.43 7,054 +0.61(+0.43%)
May 15, 2025 143.12 143.83 142.75 143.81 12,062 +1.11(+0.78%)
May 14, 2025 143.72 143.72 142.39 142.71 48,119 -0.22(-0.15%)
May 13, 2025 142.78 143.27 142.33 142.92 31,771 +0.15(+0.10%)
May 12, 2025 142.72 142.82 141.66 142.77 22,005 +2.60(+1.85%)
May 09, 2025 140.76 140.76 140.04 140.18 16,500 +0.48(+0.34%)
May 08, 2025 139.62 140.72 139.40 139.69 18,503 +0.34(+0.24%)
May 07, 2025 139.12 139.83 138.88 139.35 9,840 -0.10(-0.07%)
May 06, 2025 140.07 140.18 139.28 139.46 13,290 -0.41(-0.30%)
May 05, 2025 140.26 140.40 139.69 139.87 14,551 -0.31(-0.22%)
May 02, 2025 139.94 140.37 139.66 140.18 34,783 +1.97(+1.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.