State Street SPDR Global Dow ETF DGT
191.27 USD +0.15 (+0.08%)
Regular-session close
191.27 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
190.01 Day range 191.56
159.89 52-week range 193.03
- YTD
- +14.74%
- 1 year
- +15.46%
DGT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 191.94 | 191.56 | 190.01 | 191.27 | +0.15 | +0.08% | 8,221 |
| Nov 12, 2026 | 192.19 | 192.19 | 191.12 | 191.12 | -0.78 | -0.41% | 49,900 |
| Nov 11, 2026 | 191.01 | 192.08 | 190.54 | 191.90 | +0.88 | +0.46% | 9,100 |
| Nov 10, 2026 | 189.96 | 191.02 | 189.94 | 191.02 | -0.12 | -0.06% | 10,700 |
| Nov 9, 2026 | 189.34 | 191.63 | 188.99 | 191.14 | +4.34 | +2.32% | 14,600 |
| Nov 6, 2026 | 185.50 | 187.73 | 185.50 | 186.80 | -0.74 | -0.39% | 20,300 |
| Nov 5, 2026 | 193.57 | 193.57 | 187.44 | 187.54 | -5.49 | -2.84% | 25,600 |
| Nov 4, 2026 | 192.42 | 193.45 | 192.14 | 193.03 | +4.05 | +2.14% | 55,400 |
| Nov 3, 2026 | 189.39 | 189.59 | 188.80 | 188.98 | -0.61 | -0.32% | 90,300 |
| Nov 2, 2026 | 189.69 | 190.93 | 189.59 | 189.59 | +0.61 | +0.32% | 16,700 |
| Oct 30, 2026 | 190.51 | 190.51 | 188.29 | 188.98 | -1.72 | -0.90% | 12,300 |
| Oct 29, 2026 | 189.88 | 190.77 | 189.88 | 190.70 | +0.80 | +0.42% | 8,000 |
| Oct 28, 2026 | 189.20 | 190.03 | 189.00 | 189.90 | +0.37 | +0.20% | 17,300 |
| Oct 27, 2026 | 189.48 | 189.91 | 189.01 | 189.53 | +0.39 | +0.21% | 10,000 |
| Oct 26, 2026 | 188.95 | 190.01 | 188.95 | 189.14 | +0.55 | +0.29% | 30,800 |
| Oct 23, 2026 | 189.11 | 189.11 | 187.89 | 188.59 | -1.01 | -0.53% | 5,700 |
| Oct 22, 2026 | 189.18 | 189.68 | 188.77 | 189.60 | -0.11 | -0.06% | 17,300 |
| Oct 21, 2026 | 189.70 | 190.12 | 189.46 | 189.71 | +0.36 | +0.19% | 9,600 |
| Oct 20, 2026 | 187.89 | 189.54 | 187.89 | 189.35 | +1.44 | +0.77% | 4,100 |
| Oct 19, 2026 | 188.23 | 188.29 | 187.50 | 187.91 | -0.54 | -0.29% | 9,300 |
| Oct 16, 2026 | 189.91 | 190.06 | 188.15 | 188.45 | -0.78 | -0.41% | 7,500 |
| Oct 15, 2026 | 187.77 | 189.23 | 187.77 | 189.23 | +2.26 | +1.21% | 11,500 |
| Oct 14, 2026 | 186.98 | 187.06 | 186.56 | 186.97 | -0.63 | -0.34% | 8,900 |
| Oct 13, 2026 | 187.65 | 187.89 | 187.38 | 187.60 | +0.38 | +0.20% | 4,800 |
| Oct 12, 2026 | 187.33 | 187.43 | 187.14 | 187.22 | +0.22 | +0.12% | 12,300 |
| Oct 9, 2026 | 186.42 | 187.11 | 186.42 | 187.00 | +0.63 | +0.34% | 4,200 |
| Oct 8, 2026 | 186.10 | 186.37 | 185.16 | 186.37 | +0.16 | +0.09% | 7,800 |
| Oct 7, 2026 | 186.58 | 186.58 | 185.75 | 186.21 | -1.18 | -0.63% | 6,500 |
| Oct 6, 2026 | 187.68 | 187.91 | 187.30 | 187.39 | +0.76 | +0.41% | 6,400 |
| Oct 5, 2026 | 185.84 | 186.92 | 185.62 | 186.63 | +0.57 | +0.31% | 5,200 |
| Oct 2, 2026 | 186.63 | 186.63 | 185.65 | 186.06 | +0.79 | +0.43% | 87,700 |
| Oct 1, 2026 | 186.07 | 186.07 | 184.33 | 185.27 | -0.38 | -0.20% | 16,100 |
| Sep 30, 2026 | 186.90 | 187.03 | 185.65 | 185.65 | -1.00 | -0.54% | 6,200 |
| Sep 29, 2026 | 187.24 | 187.24 | 185.94 | 186.65 | -0.32 | -0.17% | 12,500 |
| Sep 28, 2026 | 186.89 | 187.48 | 186.62 | 186.97 | -1.51 | -0.80% | 4,600 |
| Sep 25, 2026 | 188.45 | 188.57 | 187.34 | 188.48 | +1.13 | +0.60% | 8,900 |
| Sep 24, 2026 | 187.85 | 187.88 | 186.94 | 187.35 | -0.61 | -0.32% | 10,900 |
| Sep 23, 2026 | 189.46 | 189.46 | 187.71 | 187.96 | -1.78 | -0.94% | 7,800 |
| Sep 22, 2026 | 190.24 | 190.24 | 189.19 | 189.74 | -0.02 | -0.01% | 11,400 |
| Sep 21, 2026 | 189.33 | 190.15 | 188.87 | 189.76 | +1.25 | +0.66% | 8,800 |
| Sep 18, 2026 | 188.94 | 188.94 | 187.91 | 188.51 | -1.57 | -0.83% | 5,300 |
| Sep 17, 2026 | 189.97 | 190.14 | 189.48 | 190.08 | +2.24 | +1.19% | 6,200 |
| Sep 16, 2026 | 189.83 | 189.83 | 187.28 | 187.84 | -1.22 | -0.65% | 8,300 |
| Sep 15, 2026 | 189.43 | 189.43 | 188.71 | 189.06 | -0.54 | -0.28% | 7,200 |
| Sep 14, 2026 | 189.88 | 190.08 | 189.11 | 189.60 | -1.37 | -0.72% | 13,100 |
| Sep 11, 2026 | 191.36 | 191.36 | 190.69 | 190.97 | +1.80 | +0.95% | 3,600 |
| Sep 10, 2026 | 190.59 | 190.59 | 189.14 | 189.17 | -1.63 | -0.85% | 9,300 |
| Sep 9, 2026 | 192.06 | 192.06 | 190.61 | 190.80 | -1.07 | -0.56% | 11,200 |
| Sep 8, 2026 | 192.55 | 192.55 | 191.87 | 191.87 | -0.68 | -0.35% | 7,400 |
| Sep 4, 2026 | 192.85 | 192.85 | 192.33 | 192.55 | -0.18 | -0.09% | 12,200 |
| Sep 3, 2026 | 192.62 | 193.03 | 192.08 | 192.73 | +1.42 | +0.74% | 6,400 |
| Sep 2, 2026 | 190.51 | 191.53 | 190.51 | 191.31 | +1.05 | +0.55% | 13,900 |
| Sep 1, 2026 | 190.63 | 191.33 | 190.15 | 190.26 | -0.75 | -0.39% | 13,000 |
| Aug 31, 2026 | 191.06 | 191.32 | 190.62 | 191.01 | -0.42 | -0.22% | 5,000 |
| Aug 28, 2026 | 191.58 | 192.48 | 190.89 | 191.43 | +0.23 | +0.12% | 10,800 |
| Aug 27, 2026 | 190.95 | 191.38 | 190.69 | 191.20 | -0.61 | -0.32% | 6,000 |
| Aug 26, 2026 | 192.01 | 192.27 | 191.27 | 191.81 | -0.45 | -0.23% | 5,600 |
| Aug 25, 2026 | 192.52 | 192.52 | 191.57 | 192.26 | +0.63 | +0.33% | 9,000 |
| Aug 24, 2026 | 191.94 | 191.94 | 191.12 | 191.63 | -0.55 | -0.29% | 10,100 |
| Aug 21, 2026 | 192.39 | 192.39 | 191.68 | 192.18 | +1.26 | +0.66% | 6,200 |
| Aug 20, 2026 | 191.53 | 191.92 | 190.86 | 190.92 | -0.59 | -0.31% | 7,900 |
| Aug 19, 2026 | 192.06 | 192.34 | 191.29 | 191.51 | +0.79 | +0.41% | 7,400 |
| Aug 18, 2026 | 191.08 | 191.18 | 190.58 | 190.72 | -0.72 | -0.38% | 6,900 |
| Aug 17, 2026 | 192.53 | 192.53 | 191.44 | 191.44 | -0.87 | -0.45% | 6,000 |
| Aug 14, 2026 | 192.95 | 192.95 | 192.17 | 192.31 | -0.27 | -0.14% | 8,100 |
65 days, newest first. Daily bars as drawn on the DGT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.