SPDR® Global Dow ETF (DGT) Historical Stock Data
133.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DGT is down -0.18% a day on average. There have been 9 days where SPDR® Global Dow ETF closed green and 21 days where DGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 133.43 | 133.25 | ↓$0.18 (-0.13%) | 132.78 | 133.43 | 5.77K |
| 2024-12-26 | 134.85 | 134.03 | ↓$0.82 (-0.61%) | 133.88 | 134.85 | 5.79K |
| 2024-12-24 | 132.89 | 133.40 | ↑$0.51 (0.38%) | 132.74 | 133.60 | 7.28K |
| 2024-12-23 | 132.09 | 132.57 | ↑$0.48 (0.36%) | 131.21 | 132.57 | 35.14K |
| 2024-12-20 | 132.16 | 133.34 | ↑$1.18 (0.90%) | 132.16 | 134.29 | 10.67K |
| 2024-12-19 | 133.72 | 132.65 | ↓$1.07 (-0.80%) | 132.65 | 134.01 | 5.24K |
| 2024-12-18 | 136.15 | 132.83 | ↓$3.33 (-2.44%) | 132.83 | 136.42 | 3.46K |
| 2024-12-17 | 137.11 | 136.51 | ↓$0.60 (-0.44%) | 136.19 | 137.11 | 9.31K |
| 2024-12-16 | 137.56 | 136.87 | ↓$0.69 (-0.50%) | 136.86 | 137.56 | 4.08K |
| 2024-12-13 | 137.68 | 137.31 | ↓$0.37 (-0.27%) | 137.12 | 137.68 | 3.29K |
| 2024-12-12 | 138.08 | 137.30 | ↓$0.78 (-0.56%) | 137.30 | 138.08 | 11.97K |
| 2024-12-11 | 138.27 | 138.22 | ↓$0.05 (-0.03%) | 137.74 | 138.40 | 5.65K |
| 2024-12-10 | 138.26 | 137.72 | ↓$0.54 (-0.39%) | 137.72 | 138.26 | 4.78K |
| 2024-12-09 | 139.17 | 138.44 | ↓$0.73 (-0.52%) | 138.44 | 139.43 | 5.85K |
| 2024-12-06 | 139.37 | 138.58 | ↓$0.79 (-0.57%) | 138.49 | 139.44 | 2.77K |
| 2024-12-05 | 138.86 | 138.71 | ↓$0.15 (-0.11%) | 138.70 | 139.18 | 5.40K |
| 2024-12-04 | 138.24 | 138.22 | ↓$0.02 (-0.01%) | 137.81 | 138.27 | 8.17K |
| 2024-12-03 | 138.16 | 138.24 | ↑$0.08 (0.06%) | 138.11 | 138.46 | 4.28K |
| 2024-12-02 | 139.09 | 138.06 | ↓$1.03 (-0.74%) | 137.45 | 139.09 | 6.18K |
| 2024-11-29 | 137.25 | 137.98 | ↑$0.73 (0.53%) | 137.25 | 138.20 | 2.73K |
| 2024-11-27 | 137.15 | 136.91 | ↓$0.24 (-0.17%) | 136.88 | 137.22 | 2.53K |
| 2024-11-26 | 137.13 | 136.96 | ↓$0.17 (-0.12%) | 136.63 | 137.13 | 4.41K |
| 2024-11-25 | 137.62 | 137.20 | ↓$0.42 (-0.31%) | 137.01 | 138.03 | 12.26K |
| 2024-11-22 | 136.53 | 136.93 | ↑$0.40 (0.29%) | 136.32 | 137.00 | 6.72K |
| 2024-11-21 | 135.56 | 136.08 | ↑$0.52 (0.38%) | 134.80 | 136.27 | 5.49K |
| 2024-11-20 | 135.42 | 135.25 | ↓$0.17 (-0.13%) | 134.61 | 135.42 | 6.20K |
| 2024-11-19 | 134.66 | 135.55 | ↑$0.88 (0.66%) | 134.66 | 135.63 | 2.46K |
| 2024-11-18 | 135.10 | 135.75 | ↑$0.65 (0.48%) | 135.10 | 135.83 | 3.77K |
| 2024-11-15 | 135.18 | 134.80 | ↓$0.38 (-0.28%) | 134.48 | 135.18 | 6.91K |
| 2024-11-14 | 135.53 | 135.11 | ↓$0.42 (-0.31%) | 135.10 | 135.80 | 3.86K |
Create an account or log in to view more rows.
$DGT Pack it up boys.
$DGT every dip gets bought up.
$DGT oversold
$DGT Moon soon
$DGT Yolo
$DGT can’t wait to get in this tomorrow lfg
$DGT hi hi
$DGT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$DGT hint hint this is when you buy a few
$DGT Dumping started...
Get out while you can...