Get the Stockscreener App
161.75
0.33%
0.5367
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 September 30, 2025, is $161.75.
- Spdr Global Dow Etf all-time high stock price is $161.97, occurred on September 23, 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 $161.75 now.
- The 52-week high stock price for DGT is $161.97, representing a 0.14% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for DGT is $121.09, indicating a -25.14% 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 |
|---|---|---|---|---|---|
| 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% |
| Sep 22, 2025 | $161.0 | $160.3 | $0.7523 | 4,702.0 | +0.01% |
| Sep 19, 2025 | $161.2 | $160.6 | $0.58 | 7,495.0 | +0.07% |
| Sep 18, 2025 | $161.2 | $160.5 | $0.731 | 4,810.0 | +0.30% |
| Sep 17, 2025 | $161.4 | $160.0 | $1.42 | 8,306.0 | -0.04% |
| Sep 16, 2025 | $160.6 | $160.0 | $0.6101 | 8,921.0 | +0.06% |
| Sep 15, 2025 | $160.6 | $160.0 | $0.57 | 5,008.0 | +0.43% |
| Sep 12, 2025 | $160.1 | $159.7 | $0.40 | 8,336.0 | -0.35% |
| Sep 11, 2025 | $160.4 | $159.4 | $0.97 | 6,087.0 | +0.94% |
| Sep 10, 2025 | $159.1 | $158.4 | $0.6572 | 5,356.0 | +0.47% |
| Sep 09, 2025 | $158.2 | $157.5 | $0.688 | 5,540.0 | +0.16% |
| Sep 08, 2025 | $157.9 | $157.2 | $0.6595 | 13,505.0 | +0.53% |
| Sep 05, 2025 | $158.2 | $156.3 | $1.95 | 35,709.0 | +0.01% |
| Sep 04, 2025 | $156.9 | $155.9 | $1.03 | 5,166.0 | +0.89% |
| Sep 03, 2025 | $156.0 | $155.1 | $0.8809 | 6,146.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $162.0 | $154.4 | $7.58 | 185,006.0 | +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% |
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):