DGT Historical Prices
State Street SPDR Global Dow ETF · daily open, high, low, close & volume
Trading days
250
Period high
193.03
Period low
159.87
Period change
+15.31%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 189.69 | 190.93 | 189.59 | 189.59 | +0.33% | 16,715 |
| Oct 30, 2026 | 190.51 | 190.51 | 188.29 | 188.98 | -0.91% | 12,320 |
| Oct 29, 2026 | 189.88 | 190.77 | 189.88 | 190.70 | +0.42% | 7,990 |
| Oct 28, 2026 | 189.20 | 190.03 | 189.00 | 189.90 | +0.20% | 17,254 |
| Oct 27, 2026 | 189.48 | 189.91 | 189.01 | 189.53 | +0.21% | 9,995 |
| Oct 26, 2026 | 188.95 | 190.01 | 188.95 | 189.14 | +0.29% | 30,771 |
| Oct 23, 2026 | 189.11 | 189.11 | 187.89 | 188.59 | -0.53% | 5,728 |
| Oct 22, 2026 | 189.18 | 189.68 | 188.77 | 189.60 | -0.06% | 17,317 |
| Oct 21, 2026 | 189.70 | 190.12 | 189.46 | 189.71 | +0.19% | 9,622 |
| Oct 20, 2026 | 187.89 | 189.54 | 187.89 | 189.35 | +0.77% | 4,129 |
| Oct 19, 2026 | 188.23 | 188.29 | 187.50 | 187.91 | -0.29% | 9,302 |
| Oct 16, 2026 | 189.91 | 190.06 | 188.15 | 188.45 | -0.41% | 7,729 |
| Oct 15, 2026 | 187.77 | 189.23 | 187.77 | 189.23 | +1.21% | 11,513 |
| Oct 14, 2026 | 186.98 | 187.06 | 186.56 | 186.97 | -0.34% | 8,917 |
| Oct 13, 2026 | 187.65 | 187.89 | 187.38 | 187.60 | +0.20% | 4,813 |
| Oct 12, 2026 | 187.33 | 187.43 | 187.14 | 187.22 | +0.12% | 12,260 |
| Oct 9, 2026 | 186.42 | 187.10 | 186.42 | 187.00 | +0.34% | 4,240 |
| Oct 8, 2026 | 186.10 | 186.37 | 185.16 | 186.37 | +0.09% | 7,842 |
| Oct 7, 2026 | 186.58 | 186.58 | 185.75 | 186.21 | -0.63% | 6,492 |
| Oct 6, 2026 | 187.68 | 187.91 | 187.30 | 187.39 | +0.41% | 6,425 |
| Oct 5, 2026 | 185.84 | 186.92 | 185.62 | 186.63 | +0.31% | 5,223 |
| Oct 2, 2026 | 186.63 | 186.63 | 185.65 | 186.06 | +0.43% | 87,692 |
| Oct 1, 2026 | 186.07 | 186.07 | 184.33 | 185.27 | -0.21% | 16,065 |
| Sep 30, 2026 | 186.90 | 187.03 | 185.65 | 185.65 | -0.53% | 6,156 |
| Sep 29, 2026 | 187.24 | 187.24 | 185.94 | 186.65 | -0.17% | 12,487 |
| Sep 28, 2026 | 186.89 | 187.48 | 186.62 | 186.97 | -0.80% | 4,554 |
| Sep 25, 2026 | 188.45 | 188.57 | 187.34 | 188.48 | +0.60% | 8,894 |
| Sep 24, 2026 | 187.85 | 187.88 | 186.94 | 187.35 | -0.33% | 10,861 |
| Sep 23, 2026 | 189.46 | 189.46 | 187.71 | 187.96 | -0.94% | 7,801 |
| Sep 22, 2026 | 190.24 | 190.24 | 189.19 | 189.74 | -0.01% | 11,441 |
| Sep 21, 2026 | 189.33 | 190.15 | 188.87 | 189.76 | +0.66% | 8,814 |
| Sep 18, 2026 | 188.94 | 188.94 | 187.91 | 188.51 | -0.83% | 5,262 |
| Sep 17, 2026 | 189.97 | 190.14 | 189.47 | 190.08 | +1.20% | 6,228 |
| Sep 16, 2026 | 189.83 | 189.83 | 187.28 | 187.84 | -0.65% | 8,324 |
| Sep 15, 2026 | 189.43 | 189.43 | 188.71 | 189.06 | -0.28% | 7,193 |
| Sep 14, 2026 | 189.88 | 190.08 | 189.10 | 189.60 | -0.72% | 13,539 |
| Sep 11, 2026 | 191.36 | 191.36 | 190.69 | 190.97 | +0.95% | 3,582 |
| Sep 10, 2026 | 190.59 | 190.59 | 189.13 | 189.17 | -0.86% | 9,272 |
| Sep 9, 2026 | 192.06 | 192.06 | 190.61 | 190.80 | -0.56% | 11,201 |
| Sep 8, 2026 | 192.55 | 192.55 | 191.87 | 191.87 | -0.35% | 7,384 |
| Sep 4, 2026 | 192.85 | 192.85 | 192.33 | 192.55 | -0.10% | 12,188 |
| Sep 3, 2026 | 192.62 | 193.03 | 192.08 | 192.73 | +0.74% | 6,395 |
| Sep 2, 2026 | 190.51 | 191.53 | 190.51 | 191.31 | +0.16% | 13,855 |
| Aug 31, 2026 | 191.06 | 191.32 | 190.62 | 191.00 | -0.22% | 5,007 |
| Aug 28, 2026 | 191.58 | 192.48 | 190.89 | 191.43 | +0.12% | 10,834 |
| Aug 27, 2026 | 190.95 | 191.38 | 190.69 | 191.20 | -0.32% | 5,969 |
| Aug 26, 2026 | 192.01 | 192.27 | 191.27 | 191.81 | -0.23% | 5,614 |
| Aug 25, 2026 | 192.52 | 192.52 | 191.57 | 192.26 | +0.33% | 8,976 |
| Aug 24, 2026 | 191.94 | 191.94 | 191.12 | 191.63 | -0.29% | 10,071 |
| Aug 21, 2026 | 192.39 | 192.39 | 191.68 | 192.18 | +0.66% | 6,203 |
| Aug 20, 2026 | 191.53 | 191.92 | 190.85 | 190.92 | -0.31% | 7,872 |
| Aug 19, 2026 | 192.06 | 192.34 | 191.29 | 191.50 | +0.41% | 7,355 |
| Aug 18, 2026 | 191.08 | 191.18 | 190.58 | 190.72 | -0.37% | 6,859 |
| Aug 17, 2026 | 192.53 | 192.53 | 191.44 | 191.44 | -0.45% | 6,033 |
| Aug 14, 2026 | 192.95 | 192.95 | 192.17 | 192.31 | -0.14% | 8,113 |
| Aug 13, 2026 | 192.00 | 192.58 | 191.88 | 192.58 | +0.39% | 5,444 |
| Aug 12, 2026 | 191.91 | 192.09 | 191.44 | 191.83 | +0.25% | 13,438 |
| Aug 11, 2026 | 191.78 | 191.78 | 191.18 | 191.35 | -0.15% | 5,872 |
| Aug 10, 2026 | 190.81 | 191.79 | 190.81 | 191.64 | -0.12% | 5,390 |
| Aug 7, 2026 | 191.45 | 191.89 | 191.26 | 191.87 | +0.70% | 30,913 |
| Aug 6, 2026 | 191.84 | 191.84 | 190.43 | 190.53 | -0.29% | 13,853 |
| Aug 5, 2026 | 191.50 | 191.65 | 190.68 | 191.09 | -0.05% | 5,858 |
| Aug 4, 2026 | 189.66 | 191.40 | 189.27 | 191.19 | +1.53% | 7,854 |
| Aug 3, 2026 | 188.29 | 188.31 | 187.78 | 188.31 | +0.34% | 10,233 |
| Jul 31, 2026 | 188.13 | 188.13 | 186.39 | 187.67 | +0.14% | 10,568 |
| Jul 30, 2026 | 186.44 | 187.62 | 185.99 | 187.41 | +1.43% | 5,824 |
| Jul 29, 2026 | 186.50 | 187.27 | 184.77 | 184.77 | -0.95% | 26,309 |
| Jul 28, 2026 | 185.62 | 186.94 | 185.62 | 186.54 | +0.33% | 11,988 |
| Jul 27, 2026 | 186.63 | 186.63 | 185.33 | 185.92 | +0.29% | 6,291 |
| Jul 24, 2026 | 185.45 | 185.79 | 185.12 | 185.39 | +0.52% | 3,215 |
| Jul 23, 2026 | 184.00 | 185.36 | 184.00 | 184.42 | -0.78% | 5,886 |
| Jul 22, 2026 | 186.41 | 186.45 | 185.88 | 185.88 | +0.23% | 5,440 |
| Jul 21, 2026 | 184.21 | 185.71 | 184.21 | 185.44 | +1.20% | 8,648 |
| Jul 20, 2026 | 184.30 | 184.49 | 183.24 | 183.24 | -0.51% | 5,522 |
| Jul 17, 2026 | 182.90 | 184.58 | 182.90 | 184.17 | -0.29% | 5,590 |
| Jul 16, 2026 | 184.00 | 185.07 | 184.00 | 184.70 | -0.23% | 6,645 |
| Jul 15, 2026 | 185.31 | 185.31 | 184.16 | 185.13 | +0.15% | 2,816 |
| Jul 14, 2026 | 185.75 | 185.75 | 184.84 | 184.85 | +0.13% | 6,545 |
| Jul 13, 2026 | 185.24 | 185.26 | 184.30 | 184.61 | -0.56% | 6,698 |
| Jul 10, 2026 | 185.63 | 185.74 | 184.27 | 185.65 | +0.44% | 7,493 |
| Jul 9, 2026 | 184.21 | 185.25 | 184.21 | 184.83 | +0.30% | 3,606 |
| Jul 8, 2026 | 184.85 | 184.85 | 183.00 | 184.28 | -0.72% | 7,363 |
| Jul 7, 2026 | 186.62 | 186.74 | 185.05 | 185.62 | -0.53% | 16,380 |
| Jul 6, 2026 | 185.73 | 186.72 | 185.73 | 186.61 | +1.00% | 6,439 |
| Jul 2, 2026 | 185.02 | 186.08 | 183.70 | 184.76 | +0.86% | 94,051 |
| Jul 1, 2026 | 184.00 | 184.10 | 183.06 | 183.18 | -0.87% | 19,838 |
| Jun 30, 2026 | 184.33 | 184.93 | 184.00 | 184.79 | +0.35% | 4,832 |
| Jun 29, 2026 | 184.73 | 184.73 | 182.58 | 184.14 | +0.48% | 10,534 |
| Jun 26, 2026 | 182.99 | 184.33 | 182.87 | 183.26 | -0.14% | 32,880 |
| Jun 25, 2026 | 184.57 | 184.57 | 183.37 | 183.51 | +0.37% | 5,678 |
| Jun 24, 2026 | 182.80 | 183.66 | 182.35 | 182.83 | -0.12% | 11,845 |
| Jun 23, 2026 | 182.47 | 183.73 | 182.38 | 183.05 | -1.17% | 8,183 |
| Jun 22, 2026 | 185.39 | 185.89 | 185.11 | 185.21 | -0.94% | 5,887 |
| Jun 18, 2026 | 186.99 | 187.04 | 186.47 | 186.97 | +0.48% | 4,087 |
| Jun 17, 2026 | 188.72 | 188.72 | 185.90 | 186.07 | -1.02% | 12,134 |
| Jun 16, 2026 | 189.37 | 189.37 | 187.99 | 187.99 | -0.45% | 7,087 |
| Jun 15, 2026 | 189.73 | 189.73 | 188.83 | 188.83 | +0.55% | 5,314 |
| Jun 12, 2026 | 186.78 | 188.15 | 186.15 | 187.80 | +0.80% | 54,078 |
| Jun 11, 2026 | 183.57 | 186.82 | 183.45 | 186.31 | +2.30% | 7,178 |
| Jun 10, 2026 | 183.52 | 183.99 | 182.13 | 182.13 | -1.25% | 5,052 |
| Jun 9, 2026 | 185.83 | 186.21 | 181.94 | 184.43 | -0.16% | 10,537 |
| Jun 8, 2026 | 185.71 | 185.71 | 184.54 | 184.73 | +0.54% | 9,043 |
| Jun 5, 2026 | 187.10 | 187.27 | 183.74 | 183.74 | -2.34% | 11,871 |
| Jun 4, 2026 | 187.95 | 188.15 | 187.66 | 188.15 | +0.45% | 4,007 |
| Jun 3, 2026 | 188.68 | 188.68 | 187.30 | 187.30 | -0.58% | 6,054 |
| Jun 2, 2026 | 187.51 | 188.54 | 187.51 | 188.39 | +0.50% | 7,077 |
| Jun 1, 2026 | 187.46 | 188.02 | 186.41 | 187.44 | +0.05% | 44,224 |
| May 29, 2026 | 187.63 | 187.97 | 187.07 | 187.35 | -0.02% | 12,790 |
| May 28, 2026 | 187.00 | 187.48 | 186.03 | 187.39 | +0.10% | 27,503 |
| May 27, 2026 | 188.11 | 188.11 | 186.75 | 187.20 | -0.31% | 10,558 |
| May 26, 2026 | 188.44 | 188.44 | 187.40 | 187.78 | +0.62% | 16,330 |
| May 22, 2026 | 186.32 | 187.15 | 186.19 | 186.62 | +0.33% | 11,626 |
| May 21, 2026 | 184.90 | 186.38 | 183.66 | 186.00 | +0.33% | 11,398 |
| May 20, 2026 | 183.30 | 185.55 | 183.21 | 185.38 | +1.37% | 15,210 |
| May 19, 2026 | 182.68 | 183.63 | 182.50 | 182.88 | -0.38% | 7,919 |
| May 18, 2026 | 183.32 | 183.57 | 182.25 | 183.57 | +0.72% | 9,146 |
| May 15, 2026 | 183.63 | 183.63 | 182.26 | 182.26 | -1.63% | 16,122 |
| May 14, 2026 | 185.76 | 185.84 | 185.08 | 185.29 | +0.11% | 12,016 |
| May 13, 2026 | 184.56 | 185.21 | 183.96 | 185.09 | +0.45% | 9,399 |
| May 12, 2026 | 184.24 | 184.26 | 182.61 | 184.26 | -0.31% | 14,190 |
| May 11, 2026 | 184.54 | 185.09 | 184.13 | 184.84 | +0.31% | 13,584 |
| May 8, 2026 | 183.21 | 184.41 | 183.21 | 184.26 | +1.01% | 15,707 |
| May 7, 2026 | 184.99 | 184.99 | 182.22 | 182.43 | -1.23% | 20,144 |
| May 6, 2026 | 183.87 | 184.72 | 183.67 | 184.70 | +2.19% | 11,169 |
| May 5, 2026 | 179.98 | 181.09 | 179.75 | 180.75 | +1.34% | 18,171 |
| May 4, 2026 | 180.21 | 180.21 | 178.13 | 178.37 | -1.36% | 101,591 |
| May 1, 2026 | 181.05 | 181.72 | 180.80 | 180.83 | -0.06% | 40,659 |
| Apr 30, 2026 | 178.75 | 180.94 | 178.27 | 180.94 | +1.98% | 11,920 |
| Apr 29, 2026 | 177.98 | 177.98 | 176.81 | 177.42 | -0.16% | 11,777 |
| Apr 28, 2026 | 178.20 | 178.20 | 177.24 | 177.70 | -0.15% | 10,644 |
| Apr 27, 2026 | 178.72 | 178.72 | 177.69 | 177.97 | -0.20% | 12,490 |
| Apr 24, 2026 | 178.55 | 178.55 | 177.74 | 178.33 | +0.47% | 7,485 |
| Apr 23, 2026 | 177.85 | 178.27 | 176.17 | 177.50 | -0.19% | 18,758 |
| Apr 22, 2026 | 178.90 | 178.90 | 177.59 | 177.83 | +0.28% | 11,343 |
| Apr 21, 2026 | 179.77 | 179.77 | 177.25 | 177.33 | -1.18% | 11,318 |
| Apr 20, 2026 | 179.63 | 179.82 | 179.03 | 179.45 | -0.32% | 12,900 |
| Apr 17, 2026 | 179.95 | 180.67 | 179.64 | 180.03 | +0.91% | 13,519 |
| Apr 16, 2026 | 178.46 | 178.46 | 177.75 | 178.41 | +0.37% | 15,520 |
| Apr 15, 2026 | 177.70 | 177.78 | 177.32 | 177.75 | -0.09% | 15,231 |
| Apr 14, 2026 | 177.92 | 178.04 | 176.95 | 177.92 | +0.34% | 18,671 |
| Apr 13, 2026 | 174.89 | 177.39 | 174.89 | 177.31 | +0.73% | 10,561 |
| Apr 10, 2026 | 177.00 | 177.00 | 175.85 | 176.02 | -0.34% | 11,963 |
| Apr 9, 2026 | 175.73 | 176.97 | 175.34 | 176.62 | +0.10% | 8,557 |
| Apr 8, 2026 | 176.48 | 176.57 | 175.29 | 176.44 | +2.86% | 21,730 |
| Apr 7, 2026 | 171.01 | 171.59 | 169.92 | 171.54 | +0.02% | 19,833 |
| Apr 6, 2026 | 171.64 | 171.97 | 170.89 | 171.51 | +0.28% | 17,671 |
| Apr 2, 2026 | 169.36 | 171.16 | 168.32 | 171.03 | -0.06% | 19,767 |
| Apr 1, 2026 | 171.19 | 171.91 | 170.72 | 171.12 | +0.93% | 35,301 |
| Mar 31, 2026 | 167.51 | 169.55 | 167.10 | 169.55 | +2.46% | 16,396 |
| Mar 30, 2026 | 166.75 | 167.13 | 164.83 | 165.48 | +0.17% | 31,756 |
| Mar 27, 2026 | 166.16 | 166.71 | 165.19 | 165.19 | -0.97% | 13,755 |
| Mar 26, 2026 | 168.15 | 168.76 | 166.80 | 166.80 | -1.58% | 8,432 |
| Mar 25, 2026 | 169.87 | 170.23 | 169.27 | 169.48 | +1.08% | 14,619 |
| Mar 24, 2026 | 166.94 | 168.35 | 166.34 | 167.67 | -0.09% | 13,790 |
| Mar 23, 2026 | 168.19 | 168.73 | 167.31 | 167.83 | +1.37% | 11,190 |
| Mar 20, 2026 | 168.56 | 168.56 | 164.95 | 165.55 | -2.02% | 13,539 |
| Mar 19, 2026 | 167.22 | 169.72 | 167.01 | 168.96 | -0.26% | 26,852 |
| Mar 18, 2026 | 171.58 | 171.58 | 169.41 | 169.41 | -1.63% | 16,097 |
| Mar 17, 2026 | 172.88 | 172.98 | 172.13 | 172.22 | +0.36% | 17,815 |
| Mar 16, 2026 | 171.65 | 172.10 | 171.40 | 171.60 | +1.16% | 14,257 |
| Mar 13, 2026 | 171.66 | 172.24 | 169.64 | 169.64 | -0.62% | 9,911 |
| Mar 12, 2026 | 172.30 | 172.30 | 170.59 | 170.70 | -1.51% | 14,174 |
| Mar 11, 2026 | 173.36 | 173.58 | 172.24 | 173.32 | -0.07% | 19,559 |
| Mar 10, 2026 | 173.70 | 175.01 | 173.02 | 173.44 | +0.11% | 14,517 |
| Mar 9, 2026 | 170.11 | 173.52 | 169.06 | 173.25 | +0.60% | 14,873 |
| Mar 6, 2026 | 171.33 | 172.64 | 170.61 | 172.21 | -0.94% | 18,279 |
| Mar 5, 2026 | 174.46 | 175.02 | 172.50 | 173.84 | -1.52% | 39,825 |
| Mar 4, 2026 | 175.96 | 176.57 | 175.52 | 176.53 | +0.87% | 21,193 |
| Mar 3, 2026 | 174.61 | 175.76 | 171.82 | 175.00 | -2.21% | 25,153 |
| Mar 2, 2026 | 177.72 | 179.48 | 177.69 | 178.96 | -0.86% | 23,724 |
| Feb 27, 2026 | 179.98 | 180.64 | 179.78 | 180.51 | -0.10% | 9,026 |
| Feb 26, 2026 | 180.64 | 180.90 | 179.62 | 180.70 | +0.13% | 16,157 |
| Feb 25, 2026 | 180.70 | 180.74 | 179.75 | 180.46 | +0.52% | 27,731 |
| Feb 24, 2026 | 178.63 | 179.59 | 178.19 | 179.52 | +0.52% | 11,789 |
| Feb 23, 2026 | 179.48 | 179.58 | 177.85 | 178.59 | -0.39% | 14,884 |
| Feb 20, 2026 | 177.93 | 179.37 | 177.85 | 179.28 | +0.55% | 28,204 |
| Feb 19, 2026 | 178.10 | 178.30 | 177.77 | 178.30 | -0.26% | 30,825 |
| Feb 18, 2026 | 178.45 | 179.38 | 178.39 | 178.77 | +0.16% | 23,836 |
| Feb 17, 2026 | 178.48 | 178.66 | 176.88 | 178.48 | +0.04% | 57,467 |
| Feb 13, 2026 | 177.80 | 179.19 | 176.85 | 178.41 | +0.26% | 68,240 |
| Feb 12, 2026 | 179.91 | 180.53 | 177.71 | 177.94 | -1.11% | 24,771 |
| Feb 11, 2026 | 179.80 | 180.07 | 178.76 | 179.94 | +0.60% | 16,610 |
| Feb 10, 2026 | 179.03 | 179.48 | 178.76 | 178.86 | +0.06% | 17,514 |
| Feb 9, 2026 | 178.06 | 179.01 | 177.58 | 178.76 | +0.45% | 16,655 |
| Feb 6, 2026 | 175.51 | 177.96 | 175.51 | 177.96 | +2.31% | 10,479 |
| Feb 5, 2026 | 174.76 | 175.03 | 173.64 | 173.95 | -1.16% | 38,907 |
| Feb 4, 2026 | 176.40 | 176.44 | 175.36 | 175.99 | +0.34% | 11,612 |
| Feb 3, 2026 | 175.23 | 175.70 | 174.00 | 175.39 | +0.31% | 12,580 |
| Feb 2, 2026 | 173.73 | 175.16 | 173.47 | 174.85 | +0.80% | 22,715 |
| Jan 30, 2026 | 173.83 | 174.00 | 172.59 | 173.46 | -0.44% | 22,224 |
| Jan 29, 2026 | 174.79 | 174.79 | 172.71 | 174.23 | +0.60% | 24,412 |
| Jan 28, 2026 | 173.85 | 173.85 | 172.59 | 173.19 | -0.43% | 14,203 |
| Jan 27, 2026 | 173.63 | 173.93 | 173.24 | 173.93 | +0.85% | 15,730 |
| Jan 26, 2026 | 172.71 | 172.71 | 172.40 | 172.46 | +0.37% | 15,148 |
| Jan 23, 2026 | 171.24 | 171.83 | 171.01 | 171.83 | +0.09% | 32,328 |
| Jan 22, 2026 | 171.82 | 172.09 | 171.37 | 171.67 | +0.47% | 15,418 |
| Jan 21, 2026 | 169.48 | 171.23 | 169.38 | 170.86 | +1.42% | 24,214 |
| Jan 20, 2026 | 168.98 | 169.71 | 168.26 | 168.46 | -1.47% | 15,652 |
| Jan 16, 2026 | 171.16 | 171.29 | 170.60 | 170.97 | -0.11% | 63,239 |
| Jan 15, 2026 | 172.02 | 172.02 | 171.15 | 171.15 | -0.04% | 28,781 |
| Jan 14, 2026 | 170.71 | 171.22 | 170.34 | 171.22 | +0.52% | 13,982 |
| Jan 13, 2026 | 170.88 | 171.17 | 170.11 | 170.34 | -0.23% | 11,475 |
| Jan 12, 2026 | 170.00 | 170.76 | 169.82 | 170.73 | +0.44% | 14,789 |
| Jan 9, 2026 | 169.75 | 170.05 | 169.11 | 169.99 | +0.53% | 12,940 |
| Jan 8, 2026 | 168.56 | 169.25 | 168.36 | 169.09 | +0.25% | 19,176 |
| Jan 7, 2026 | 169.77 | 169.77 | 168.66 | 168.66 | -0.59% | 9,149 |
| Jan 6, 2026 | 169.35 | 169.81 | 169.25 | 169.67 | +0.31% | 14,826 |
| Jan 5, 2026 | 168.74 | 169.49 | 168.38 | 169.14 | +1.01% | 17,085 |
| Jan 2, 2026 | 168.29 | 168.29 | 167.30 | 167.45 | +0.45% | 130,518 |
| Dec 31, 2025 | 167.85 | 167.85 | 166.62 | 166.70 | -0.48% | 9,838 |
| Dec 30, 2025 | 168.15 | 168.15 | 167.46 | 167.50 | +0.22% | 8,274 |
| Dec 29, 2025 | 167.25 | 167.50 | 167.00 | 167.13 | -0.39% | 20,303 |
| Dec 26, 2025 | 168.15 | 168.15 | 167.41 | 167.79 | +0.32% | 9,105 |
| Dec 24, 2025 | 168.05 | 168.05 | 167.04 | 167.26 | +0.02% | 14,049 |
| Dec 23, 2025 | 166.82 | 167.34 | 166.77 | 167.23 | +0.26% | 39,929 |
| Dec 22, 2025 | 166.36 | 166.82 | 166.29 | 166.79 | -1.02% | 10,912 |
| Dec 19, 2025 | 168.10 | 169.18 | 168.10 | 168.51 | +0.60% | 12,912 |
| Dec 18, 2025 | 167.60 | 168.31 | 167.25 | 167.51 | +0.42% | 11,239 |
| Dec 17, 2025 | 167.82 | 167.93 | 166.61 | 166.80 | -0.43% | 6,074 |
| Dec 16, 2025 | 168.24 | 168.35 | 166.94 | 167.52 | -0.55% | 10,843 |
| Dec 15, 2025 | 169.01 | 169.01 | 168.22 | 168.44 | +0.13% | 10,043 |
| Dec 12, 2025 | 168.80 | 168.89 | 167.72 | 168.22 | -0.31% | 5,497 |
| Dec 11, 2025 | 167.44 | 168.96 | 167.44 | 168.74 | +0.65% | 13,837 |
| Dec 10, 2025 | 165.86 | 167.91 | 165.81 | 167.64 | +1.10% | 7,383 |
| Dec 9, 2025 | 165.92 | 166.62 | 165.80 | 165.82 | -0.04% | 8,491 |
| Dec 8, 2025 | 166.91 | 166.91 | 165.62 | 165.89 | -0.49% | 7,380 |
| Dec 5, 2025 | 166.97 | 167.74 | 166.70 | 166.70 | -0.09% | 10,589 |
| Dec 4, 2025 | 167.40 | 167.40 | 166.36 | 166.85 | +0.10% | 13,199 |
| Dec 3, 2025 | 166.06 | 166.75 | 165.96 | 166.68 | +0.57% | 12,814 |
| Dec 2, 2025 | 166.13 | 166.13 | 165.22 | 165.73 | +0.23% | 9,779 |
| Dec 1, 2025 | 165.52 | 166.12 | 165.28 | 165.35 | -0.37% | 14,751 |
| Nov 28, 2025 | 164.96 | 166.16 | 164.96 | 165.96 | +0.29% | 5,664 |
| Nov 26, 2025 | 164.53 | 165.72 | 164.53 | 165.49 | +0.73% | 9,266 |
| Nov 25, 2025 | 163.13 | 164.37 | 162.84 | 164.29 | +0.95% | 18,625 |
| Nov 24, 2025 | 162.52 | 162.95 | 162.24 | 162.75 | +0.43% | 15,913 |
| Nov 21, 2025 | 160.71 | 162.70 | 160.34 | 162.05 | +1.35% | 8,266 |
| Nov 20, 2025 | 163.07 | 163.57 | 159.87 | 159.89 | -1.27% | 12,020 |
| Nov 19, 2025 | 162.21 | 162.95 | 161.23 | 161.95 | -0.28% | 10,353 |
| Nov 18, 2025 | 162.20 | 162.85 | 161.43 | 162.41 | -0.40% | 14,050 |
| Nov 17, 2025 | 164.50 | 164.82 | 162.74 | 163.06 | -1.20% | 12,273 |
| Nov 14, 2025 | 164.43 | 165.87 | 164.43 | 165.03 | -0.38% | 24,062 |
| Nov 13, 2025 | 167.18 | 167.47 | 165.58 | 165.66 | -1.04% | 14,725 |
| Nov 12, 2025 | 167.44 | 167.66 | 167.19 | 167.40 | +0.41% | 10,127 |
| Nov 11, 2025 | 165.92 | 166.91 | 165.60 | 166.71 | +0.85% | 20,047 |
| Nov 10, 2025 | 164.79 | 165.35 | 164.01 | 165.30 | +1.07% | 28,178 |
| Nov 7, 2025 | 162.50 | 163.55 | 161.92 | 163.55 | +0.21% | 9,137 |
| Nov 6, 2025 | 163.83 | 163.83 | 163.00 | 163.22 | -0.37% | 8,474 |
| Nov 5, 2025 | 162.52 | 164.13 | 162.52 | 163.82 | +0.79% | 7,286 |
| Nov 4, 2025 | 163.13 | 163.34 | 162.29 | 162.53 | -1.14% | 8,653 |
| Nov 3, 2025 | 164.88 | 164.93 | 164.12 | 164.41 | -0.25% | 15,647 |
Daily open, high, low, close and volume for State Street SPDR Global Dow ETF (DGT). Showing 250 trading days. Unadjusted prices.