Get the Stockscreener App
164.75
0.18%
-0.29
After Hours:
164.75
Spdr Global Dow Etf Stock (DGT) Price History
The historical daily chart and data for Spdr Global Dow Etf stock (DGT), show that the latest closing stock price as of October 21, 2025, is $164.75.
- Spdr Global Dow Etf all-time high stock price is $165.12, occurred on October 20, 2025.
- The lowest Spdr Global Dow Etf stock price recorded was $0.00 on September 07, 2022. Since then, Spdr Global Dow Etf's stock price has risen over to $164.75 now.
- The 52-week high stock price for DGT is $165.12, representing a 0.22% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for DGT is $121.09, indicating a -26.50% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Spdr Global Dow Etf (DGT) stock in the beginning of 2024 was $114.14. The stock closed the year at $101.06, a loss of over -11.46% for the year.
The table below shows more information about DGT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 21, 2025 | $165.1 | $164.4 | $0.6563 | 8,570.0 | -0.18% |
| Oct 20, 2025 | $165.1 | $164.2 | $0.96 | 7,080.0 | +0.99% |
| Oct 17, 2025 | $163.6 | $162.4 | $1.18 | 8,024.0 | +0.50% |
| Oct 16, 2025 | $163.9 | $162.1 | $1.86 | 8,980.0 | -0.18% |
| Oct 15, 2025 | $163.7 | $162.1 | $1.65 | 10,769.0 | +0.59% |
| Oct 14, 2025 | $162.5 | $159.8 | $2.70 | 8,069.0 | +0.58% |
| Oct 13, 2025 | $161.1 | $160.2 | $0.9286 | 4,194.0 | +1.17% |
| Oct 10, 2025 | $163.2 | $159.1 | $4.03 | 14,964.0 | -2.26% |
| Oct 09, 2025 | $163.9 | $162.6 | $1.30 | 10,025.0 | -0.55% |
| Oct 08, 2025 | $163.8 | $163.3 | $0.503 | 3,838.0 | +0.34% |
| Oct 07, 2025 | $164.2 | $163.0 | $1.26 | 10,247.0 | -0.41% |
| Oct 06, 2025 | $164.0 | $163.6 | $0.425 | 5,688.0 | +0.16% |
| Oct 03, 2025 | $163.9 | $163.4 | $0.5235 | 6,884.0 | +0.45% |
| Oct 02, 2025 | $163.4 | $162.2 | $1.13 | 7,408.0 | +0.13% |
| Oct 01, 2025 | $162.8 | $162.1 | $0.7068 | 4,242.0 | +0.53% |
| Sep 30, 2025 | $161.8 | $160.8 | $0.91 | 8,034.0 | +0.33% |
| Sep 29, 2025 | $161.6 | $160.9 | $0.6513 | 9,177.0 | +0.15% |
| Sep 26, 2025 | $161.0 | $160.3 | $0.6326 | 2,722.0 | +0.62% |
| Sep 25, 2025 | $160.4 | $159.5 | $0.93 | 8,178.0 | -0.46% |
| Sep 24, 2025 | $161.4 | $160.7 | $0.6889 | 4,954.0 | -0.16% |
| Sep 23, 2025 | $162.0 | $161.0 | $0.9896 | 11,080.0 | -0.03% |
Spdr Global Dow Etf Stock (DGT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Global Dow Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DGT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Global Dow Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Global Dow Etf Stock (DGT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $165.1 | $159.1 | $5.99 | 127,552.0 | +1.85% |
| Sep, 2025 | $162.0 | $154.4 | $7.58 | 176,972.0 | +3.11% |
| Aug, 2025 | $158.3 | $148.4 | $9.91 | 277,130.0 | +4.29% |
| Jul, 2025 | $155.1 | $149.4 | $5.64 | 275,645.0 | -0.13% |
| Jun, 2025 | $150.6 | $144.5 | $6.10 | 294,854.0 | +2.79% |
| May, 2025 | $147.1 | $139.5 | $7.67 | 334,355.0 | +4.84% |
| Apr, 2025 | $140.3 | $121.1 | $19.23 | 417,670.0 | -0.01% |
| Mar, 2025 | $144.4 | $138.0 | $6.41 | 312,988.0 | -2.03% |
| Feb, 2025 | $144.6 | $136.2 | $8.44 | 164,295.0 | +2.85% |
| Jan, 2025 | $140.6 | $130.0 | $10.57 | 211,472.0 | +5.09% |
Spdr Global Dow Etf Stock (DGT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $139.4 | $131.2 | $8.23 | 150,530.0 | -4.12% |
| Nov, 2024 | $138.2 | $134.3 | $3.85 | 165,993.0 | +2.82% |
| Oct, 2024 | $138.5 | $133.9 | $4.60 | 100,792.0 | -2.66% |
| Sep, 2024 | $138.9 | $130.3 | $8.61 | 158,722.0 | +1.50% |
| Aug, 2024 | $135.9 | $121.5 | $14.42 | 153,071.0 | +3.05% |
| Jul, 2024 | $133.0 | $128.1 | $4.93 | 109,808.0 | +2.88% |
| Jun, 2024 | $131.3 | $127.7 | $3.56 | 122,821.0 | -1.88% |
| May, 2024 | $131.6 | $124.4 | $7.21 | 98,659.0 | +4.60% |
| Apr, 2024 | $128.8 | $122.8 | $5.97 | 103,488.0 | -2.85% |
| Mar, 2024 | $128.5 | $123.9 | $4.63 | 130,522.0 | +3.74% |
| Feb, 2024 | $124.1 | $119.4 | $4.69 | 109,483.0 | +3.53% |
| Jan, 2024 | $120.6 | $116.3 | $4.31 | 82,700.0 | +0.52% |
Spdr Global Dow Etf Stock (DGT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $119.6 | $114.4 | $5.13 | 178,232.0 | +3.80% |
| Nov, 2023 | $114.7 | $106.1 | $8.56 | 145,658.0 | +7.97% |
| Oct, 2023 | $110.9 | $104.3 | $6.64 | 137,862.0 | -2.65% |
| Sep, 2023 | $114.8 | $108.4 | $6.35 | 119,458.0 | -4.02% |
| Aug, 2023 | $116.5 | $110.4 | $6.10 | 155,066.0 | -2.86% |
| Jul, 2023 | $117.5 | $109.9 | $7.56 | 154,443.0 | +3.68% |
| Jun, 2023 | $114.8 | $106.7 | $8.13 | 245,736.0 | +6.16% |
| May, 2023 | $110.2 | $105.8 | $4.47 | 258,773.0 | -3.20% |
| Apr, 2023 | $110.6 | $107.2 | $3.42 | 225,032.0 | +2.09% |
| Mar, 2023 | $109.0 | $100.5 | $8.58 | 249,066.0 | +0.98% |
| Feb, 2023 | $111.0 | $105.5 | $5.53 | 114,508.0 | -2.63% |
| Jan, 2023 | $110.0 | $101.3 | $8.68 | 97,789.0 | +8.25% |
0.11%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):