Dark

DGT
SPDR Global Dow ETF (based on The Global Dow)
stock NYSE ETF

At Close

Oct 15, 2025 3:59:30 PM EDT

162.90USD+0.661%(+1.07)10,769

161.71Bid 163.51Ask 1.80Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-15	163.5100	163.5100	162.820000	162.9000	+0.661%	10,769	0.000%
2025-10-14	162.4800	162.4800	161.830000	161.8300	+1.270%	8,069	+0.661%
2025-10-10	159.8000	159.8000	159.800000	159.8000	-1.848%	14,964	+1.940%
2025-10-09	163.8800	163.8800	162.584500	162.8080	-0.548%	10,025	+0.057%
2025-10-08	163.6300	163.7730	163.270000	163.7059	+0.343%	3,838	-0.492%
2025-10-07	163.7200	164.2500	162.990000	163.1464	-0.411%	10,247	-0.151%
2025-10-06	164.0300	164.0300	163.605000	163.8200	+0.159%	5,688	-0.562%
2025-10-03	163.3800	163.9035	163.380000	163.5600	+0.448%	6,884	-0.404%
2025-10-02	163.3600	163.3600	162.230000	162.8300	+0.132%	7,408	+0.043%
2025-10-01	162.0900	162.7768	162.070000	162.6160	+0.533%	4,242	+0.175%
2025-09-30	160.8500	161.7600	160.850000	161.7542	+0.333%	8,036	+0.708%
2025-09-29	161.5800	161.5800	160.928700	161.2175	+0.152%	9,177	+1.044%
2025-09-26	160.3400	160.9726	160.340000	160.9726	+0.619%	2,722	+1.197%
2025-09-25	159.9400	160.4100	159.480000	159.9824	-0.547%	8,138	+1.824%
2025-09-24	161.3800	161.3800	160.691100	160.8618	-0.076%	4,962	+1.267%
2025-09-23	161.9741	161.9741	160.984500	160.9845	-0.032%	11,080	+1.190%
2025-09-22	160.4700	161.0353	160.283000	161.0353	+0.011%	4,702	+1.158%
2025-09-19	161.1600	161.1600	160.580000	161.0170	+0.069%	7,495	+1.169%
2025-09-18	160.7500	161.1900	160.459000	160.9065	+0.296%	4,810	+1.239%
2025-09-17	160.3400	161.3886	159.965000	160.4317	-0.037%	8,306	+1.539%
2025-09-16	160.6200	160.6200	160.009900	160.4915	+0.057%	8,921	+1.501%
2025-09-15	160.0400	160.6100	160.040000	160.4000	+0.432%	5,008	+1.559%
2025-09-12	159.7600	160.0600	159.660000	159.7102	-0.345%	8,336	+1.997%
2025-09-11	159.4400	160.4100	159.440000	160.2637	+0.941%	6,087	+1.645%
2025-09-10	159.0600	159.0600	158.402800	158.7700	+0.465%	5,356	+2.601%
2025-09-09	157.4800	158.1680	157.480000	158.0351	+0.157%	5,540	+3.078%
2025-09-08	157.4546	157.8900	157.230500	157.7879	+0.527%	13,505	+3.240%
2025-09-05	158.2400	158.2400	156.290000	156.9602	+0.011%	35,710	+3.784%
2025-09-04	155.9500	156.9431	155.908500	156.9431	+0.895%	5,166	+3.796%
2025-09-03	156.0300	156.0300	155.149100	155.5510	-0.221%	6,146	+4.724%
2025-09-02	155.3700	155.9500	154.390100	155.8954	-0.629%	7,740	+4.493%
2025-08-29	157.2800	157.2800	156.639500	156.8826	-0.340%	6,552	+3.836%
2025-08-28	157.4000	157.4300	156.890000	157.4183	+0.336%	11,627	+3.482%
2025-08-27	155.9700	156.9000	155.970000	156.8916	-0.015%	2,869	+3.830%
2025-08-26	156.5300	156.9157	156.490000	156.9157	+0.016%	5,193	+3.814%
2025-08-25	158.0400	158.0400	156.890000	156.8900	-0.704%	4,607	+3.831%
2025-08-22	156.3100	158.3103	156.310000	158.0023	+1.474%	4,121	+3.100%
2025-08-21	155.6800	155.8473	155.430000	155.7079	-0.380%	6,750	+4.619%
2025-08-20	156.3000	156.3021	155.860000	156.3021	+0.232%	3,993	+4.221%
2025-08-19	156.4600	156.7900	155.860000	155.9400	-0.151%	6,482	+4.463%
2025-08-18	156.0300	156.2300	155.790000	156.1751	-0.143%	5,479	+4.306%
2025-08-15	156.6300	156.6300	156.250000	156.3985	+0.281%	6,941	+4.157%
2025-08-14	155.1400	155.9600	155.140000	155.9600	+0.003%	6,764	+4.450%
2025-08-13	155.6600	155.9550	155.380000	155.9549	+0.700%	116,792	+4.453%
2025-08-12	154.1000	154.8813	153.870000	154.8713	+1.105%	4,755	+5.184%
2025-08-11	153.2800	153.4650	153.000800	153.1789	-0.250%	9,276	+6.346%
2025-08-08	153.2400	153.8026	153.060000	153.5624	+0.757%	4,624	+6.081%
2025-08-07	153.0500	153.0500	151.890000	152.4083	+0.287%	8,644	+6.884%
2025-08-06	151.7000	152.1100	151.215000	151.9724	+0.785%	5,647	+7.191%
2025-08-05	151.1800	151.1972	150.370000	150.7889	+0.059%	14,340	+8.032%
2025-08-04	150.3500	150.7700	150.001800	150.7000	+1.160%	10,924	+8.096%
2025-08-01	149.0700	149.2100	148.400000	148.9712	-0.973%	30,849	+9.350%
2025-07-31	151.5800	151.5890	150.320000	150.4355	-0.820%	21,350	+8.286%
2025-07-30	152.1700	152.4650	151.000000	151.6800	-0.609%	8,215	+7.397%
2025-07-29	153.2900	153.2900	152.340000	152.6090	-0.164%	6,435	+6.743%
2025-07-28	153.8300	153.8300	152.560000	152.8600	-0.916%	10,588	+6.568%
2025-07-25	153.9500	154.3890	153.383000	154.2729	+0.021%	13,056	+5.592%
2025-07-24	154.8300	154.8300	154.161300	154.2400	-0.382%	11,648	+5.615%
2025-07-23	154.0100	155.0560	153.510000	154.8318	+1.676%	8,745	+5.211%
2025-07-22	151.9000	152.3850	151.480000	152.2800	+0.564%	10,528	+6.974%
2025-07-21	151.5100	152.2600	151.247600	151.4262	+0.422%	15,726	+7.577%
2025-07-18	151.8400	151.8400	150.693000	150.7906	-0.211%	16,838	+8.031%
2025-07-17	150.7000	151.2900	150.530000	151.1100	+0.343%	12,210	+7.802%
2025-07-16	150.5500	150.5950	149.420000	150.5941	+0.356%	21,560	+8.172%
2025-07-15	151.7400	151.7400	150.060000	150.0600	-0.832%	9,170	+8.557%
2025-07-14	150.7500	151.3400	150.750000	151.3188	+0.042%	7,308	+7.654%
2025-07-11	151.9900	151.9900	151.030000	151.2560	-0.639%	9,847	+7.698%
2025-07-10	151.8256	152.4400	151.587200	152.2289	+0.118%	15,512	+7.010%
2025-07-09	151.6800	152.0650	151.275000	152.0500	+0.588%	12,269	+7.136%
2025-07-08	150.6250	151.4200	150.625000	151.1617	+0.293%	8,835	+7.765%
2025-07-07	151.8600	151.8600	150.400000	150.7207	-1.024%	8,355	+8.081%
2025-07-03	152.3700	152.4700	152.110000	152.2800	+0.329%	9,982	+6.974%
2025-07-02	151.2300	151.8400	150.680000	151.7800	+0.423%	7,449	+7.326%
2025-07-01	150.5500	151.3600	150.504700	151.1400	+0.334%	35,785	+7.781%
2025-06-30	150.5600	150.6371	149.880000	150.6371	+0.328%	9,020	+8.141%
2025-06-27	149.9500	150.5400	149.520000	150.1452	+0.721%	8,112	+8.495%
2025-06-26	148.6500	149.0900	148.340800	149.0700	+1.061%	5,973	+9.278%
2025-06-25	148.0600	148.0600	147.330000	147.5050	-0.576%	14,067	+10.437%
2025-06-24	147.6900	148.6200	147.520000	148.3600	+1.364%	13,743	+9.800%
2025-06-23	145.5800	146.3635	144.540000	146.3635	-0.317%	9,344	+11.298%
2025-06-20	147.6200	147.6600	146.710000	146.8283	-0.442%	6,154	+10.946%
2025-06-18	147.9500	148.1576	147.390000	147.4800	+0.109%	8,484	+10.456%
2025-06-17	148.6500	148.6500	147.270000	147.3200	-1.194%	8,725	+10.576%
2025-06-16	149.7400	149.7550	149.088900	149.0998	+0.607%	6,780	+9.256%
2025-06-13	148.3900	148.9400	147.740000	148.2000	-1.047%	11,951	+9.919%
2025-06-12	149.4600	149.8900	149.320000	149.7675	+0.514%	11,027	+8.769%
2025-06-11	149.5900	149.5900	148.835000	149.0019	+0.048%	13,516	+9.327%
2025-06-10	149.0200	149.0200	148.360000	148.9300	+0.300%	14,509	+9.380%
2025-06-09	148.6000	148.8400	147.819500	148.4851	+0.106%	18,998	+9.708%
2025-06-06	148.3000	148.4000	147.800000	148.3284	+0.706%	20,644	+9.824%
2025-06-05	148.2100	148.2100	147.160000	147.2884	-0.125%	25,088	+10.599%
2025-06-04	147.7700	147.9454	147.472700	147.4727	+0.066%	70,482	+10.461%
2025-06-03	146.9700	147.4494	146.433400	147.3747	+0.062%	9,175	+10.535%
2025-06-02	145.9600	147.2838	145.790000	147.2838	+0.501%	9,072	+10.603%
2025-05-30	146.7300	146.7300	145.540000	146.5500	+0.048%	12,538	+11.157%
2025-05-29	147.0200	147.0200	145.400000	146.4800	+0.415%	13,551	+11.210%
2025-05-28	146.6700	146.6700	145.874800	145.8748	-0.703%	10,394	+11.671%
2025-05-27	146.2200	147.1490	145.846100	146.9073	+1.301%	10,781	+10.886%
2025-05-23	144.7500	145.1892	144.201900	145.0200	-0.146%	7,571	+12.329%
2025-05-22	145.4600	145.6585	144.600600	145.2318	-0.052%	10,785	+12.166%
2025-05-21	146.6356	146.9700	145.307700	145.3077	-1.037%	16,126	+12.107%
2025-05-20	146.8200	146.8900	146.395000	146.8300	+0.205%	11,278	+10.945%
2025-05-19	145.9800	146.5298	145.460000	146.5298	+0.508%	7,875	+11.172%
2025-05-16	145.5100	145.8200	144.820000	145.7895	+0.427%	6,989	+11.736%
2025-05-15	144.4700	145.1900	144.100000	145.1700	+0.778%	11,950	+12.213%
2025-05-14	145.0700	145.0700	143.730000	144.0496	-0.153%	47,670	+13.086%
2025-05-13	144.1300	144.6200	143.669200	144.2700	+0.104%	31,475	+12.913%
2025-05-12	144.0600	144.1700	143.000000	144.1200	+1.854%	21,800	+13.031%
2025-05-09	142.0900	142.0900	141.358100	141.4964	+0.343%	16,346	+15.127%
2025-05-08	140.9400	142.0500	140.710000	141.0121	+0.244%	18,331	+15.522%
2025-05-07	140.4300	141.1490	140.190000	140.6685	-0.072%	9,749	+15.804%
2025-05-06	141.3900	141.4999	140.590000	140.7700	-0.296%	13,166	+15.721%
2025-05-05	141.5800	141.7190	141.009700	141.1879	-0.219%	14,416	+15.378%
2025-05-02	141.2600	141.6900	140.971800	141.4974	+1.425%	34,459	+15.126%
2025-05-01	139.7500	140.1975	139.480000	139.5095	-0.193%	7,119	+16.766%
2025-04-30	138.3800	139.8549	136.990000	139.7799	+0.034%	11,760	+16.540%
2025-04-29	139.4600	140.0717	139.160000	139.7327	+0.342%	9,376	+16.580%
2025-04-28	139.2100	139.7200	138.330000	139.2571	+0.828%	18,671	+16.978%
2025-04-25	137.7600	138.1400	137.200000	138.1138	+0.294%	8,764	+17.946%
2025-04-24	136.7400	137.8200	136.394000	137.7094	+1.307%	9,354	+18.293%
2025-04-23	137.2600	137.7200	135.559100	135.9323	+0.863%	9,793	+19.839%
2025-04-22	133.3400	134.8459	133.340000	134.7692	+2.350%	9,880	+20.873%
2025-04-21	132.5800	132.9840	130.510000	131.6748	-1.128%	16,201	+23.714%
2025-04-17	133.0248	134.2600	132.780000	133.1776	+0.819%	10,834	+22.318%
2025-04-16	133.0100	133.6650	131.310000	132.0958	-0.855%	16,947	+23.320%
2025-04-15	134.5800	134.5800	133.042700	133.2343	+0.180%	9,193	+22.266%
2025-04-14	133.3700	133.5600	131.980000	132.9955	+1.137%	8,133	+22.485%
2025-04-11	129.3400	131.8450	128.490000	131.4997	+2.010%	22,788	+23.879%
2025-04-10	130.3400	130.3400	126.505000	128.9081	-2.711%	30,941	+26.369%
2025-04-09	122.4600	132.7900	122.160000	132.5000	+7.922%	42,802	+22.943%
2025-04-08	128.6200	128.6200	121.320000	122.7738	-1.280%	43,382	+32.683%
2025-04-07	121.4200	127.5300	121.087400	124.3654	-1.469%	46,489	+30.985%
2025-04-04	130.5200	130.5200	125.710000	126.2200	-6.647%	28,354	+29.060%
2025-04-03	137.5500	137.5500	135.207600	135.2076	-3.588%	19,626	+20.481%
2025-04-02	138.6900	140.3200	138.690000	140.2389	+0.436%	15,242	+16.159%
2025-04-01	139.4800	140.1500	138.390000	139.6300	-0.122%	29,203	+16.665%
2025-03-31	138.0100	140.1200	138.010000	139.8000	+0.109%	14,746	+16.524%
2025-03-28	140.8400	140.8400	139.540000	139.6475	-1.431%	3,824	+16.651%
2025-03-27	141.5000	142.1264	141.500000	141.6754	-0.109%	9,985	+14.981%
2025-03-26	142.6000	142.8500	141.570000	141.8297	-0.677%	31,626	+14.856%
2025-03-25	143.1400	143.3268	142.620600	142.7960	+0.099%	5,716	+14.079%
2025-03-24	142.2600	142.7500	142.080000	142.6547	+0.362%	16,222	+14.192%
2025-03-21	141.4300	142.1400	141.430000	142.1400	-0.253%	7,648	+14.605%
2025-03-20	141.8900	142.8600	141.890000	142.5000	-0.707%	36,666	+14.316%
2025-03-19	142.8600	143.7200	142.520000	143.5153	+0.466%	12,749	+13.507%
2025-03-18	143.2200	143.2200	142.245000	142.8500	-0.225%	13,629	+14.036%
2025-03-17	141.5000	143.4100	141.500000	143.1717	+1.189%	16,380	+13.779%
2025-03-14	140.2000	141.4890	140.200000	141.4890	+1.906%	5,876	+15.133%
2025-03-13	139.5400	139.9300	138.620000	138.8423	-0.681%	6,408	+17.327%
2025-03-12	140.5500	140.5500	139.480000	139.7937	+0.246%	10,185	+16.529%
2025-03-11	140.0900	140.3700	138.460400	139.4500	-0.650%	13,322	+16.816%
2025-03-10	141.5400	141.9219	139.510000	140.3621	-2.316%	10,226	+16.057%
2025-03-07	142.0800	143.7000	141.934500	143.6900	+0.995%	39,459	+13.369%
2025-03-06	142.6300	143.4400	142.010000	142.2747	-0.781%	11,247	+14.497%
2025-03-05	141.8300	143.7041	141.815000	143.3950	+1.949%	29,669	+13.602%
2025-03-04	141.0200	141.9600	139.570000	140.6541	-1.001%	16,463	+15.816%
2025-03-03	144.1500	144.4200	141.603200	142.0766	-0.437%	16,785	+14.656%
2025-02-28	141.4800	142.7000	141.099000	142.7000	+0.649%	12,477	+14.156%
2025-02-27	142.9200	143.0900	141.712000	141.7805	-0.820%	8,016	+14.896%
2025-02-26	143.4100	143.8800	142.700000	142.9534	-0.061%	7,580	+13.953%
2025-02-25	143.5100	143.5150	142.494200	143.0400	+0.598%	11,114	+13.884%
2025-02-24	144.6000	144.6000	142.189400	142.1894	-0.301%	10,278	+14.566%
2025-02-21	144.0400	144.0400	142.349400	142.6182	-0.933%	10,666	+14.221%
2025-02-20	143.9600	144.0000	143.207000	143.9616	+0.188%	12,866	+13.155%
2025-02-19	143.4100	143.6912	143.235000	143.6912	-0.446%	11,770	+13.368%
2025-02-18	144.0200	144.4200	143.865000	144.3354	+0.730%	10,602	+12.862%
2025-02-14	143.5900	143.7000	142.990000	143.2890	+0.340%	6,879	+13.686%
2025-02-13	142.7200	142.8900	141.840000	142.8036	+0.982%	7,937	+14.073%
2025-02-12	140.3200	141.6400	140.250000	141.4149	+0.373%	5,569	+15.193%
2025-02-11	140.0100	141.0700	140.010000	140.8900	+0.512%	12,918	+15.622%
2025-02-10	140.0900	140.2886	139.880000	140.1725	+0.595%	2,901	+16.214%
2025-02-07	140.8600	140.8600	139.340000	139.3432	-0.670%	4,904	+16.906%
2025-02-06	140.5300	140.5300	139.849600	140.2836	+0.339%	6,721	+16.122%
2025-02-05	139.2800	139.8100	138.887900	139.8100	+0.832%	3,908	+16.515%
2025-02-04	137.9300	138.8000	137.930000	138.6563	+0.673%	6,513	+17.485%
2025-02-03	136.5700	138.1200	136.165000	137.7300	-0.735%	10,681	+18.275%
2025-01-31	139.9700	140.2800	138.749300	138.7493	-0.924%	3,884	+17.406%
2025-01-30	139.6500	140.5700	139.000000	140.0428	+1.024%	8,963	+16.322%
2025-01-29	138.6239	138.6239	138.623900	138.6239	+0.032%	0	+17.512%
2025-01-28	138.6500	138.6900	138.190000	138.5800	+0.174%	7,861	+17.549%
2025-01-27	137.6100	138.4325	137.610000	138.3394	+0.050%	8,803	+17.754%
2025-01-24	138.2400	138.6350	138.050000	138.2700	+0.036%	5,648	+17.813%
2025-01-23	137.2400	138.2200	137.240000	138.2200	+1.045%	7,485	+17.856%
2025-01-22	137.4700	137.4700	136.790000	136.7900	-0.252%	8,197	+19.088%
2025-01-21	136.3800	137.1400	136.380000	137.1353	+1.371%	39,422	+18.788%
2025-01-17	134.9600	135.4800	134.960000	135.2800	+0.762%	5,283	+20.417%
2025-01-16	133.9300	134.2800	133.670000	134.2569	+0.200%	7,726	+21.335%
2025-01-15	133.7600	134.1500	133.570000	133.9890	+1.555%	38,977	+21.577%
2025-01-14	131.9300	131.9800	131.150000	131.9380	+0.501%	6,857	+23.467%
2025-01-13	130.0000	131.2800	130.000000	131.2800	+0.450%	3,083	+24.086%
2025-01-10	133.0900	133.0900	130.530000	130.6922	-1.497%	13,761	+24.644%
2025-01-08	132.3200	132.6788	131.970000	132.6784	-0.046%	7,384	+22.778%
2025-01-07	133.7800	133.7800	132.260000	132.7400	-0.305%	9,785	+22.721%
2025-01-06	133.5400	134.0000	133.105000	133.1458	+0.260%	9,158	+22.347%
2025-01-03	132.4900	132.8000	132.140000	132.8000	+0.591%	2,869	+22.666%
2025-01-02	132.7200	132.9300	131.577000	132.0200	-0.008%	9,663	+23.390%
2024-12-31	132.7600	132.9800	131.850100	132.0300	-0.199%	10,287	+23.381%
2024-12-30	134.7100	134.7100	131.882100	132.2933	-0.718%	5,457	+23.135%
2024-12-27	133.4300	133.4300	132.780000	133.2503	-0.582%	5,766	+22.251%
2024-12-26	134.8500	134.8500	133.880000	134.0308	+0.472%	5,790	+21.539%
2024-12-24	132.8900	133.6000	132.740000	133.4013	+0.628%	7,282	+22.113%
2024-12-23	132.0900	132.5686	131.210000	132.5686	-0.582%	35,143	+22.880%
2024-12-20	132.1600	134.2900	132.160000	133.3440	+0.526%	10,668	+22.165%
2024-12-19	133.7200	134.0100	132.645900	132.6459	-0.135%	5,240	+22.808%
2024-12-18	136.1500	136.4500	132.824600	132.8246	-2.700%	3,460	+22.643%
2024-12-17	137.1100	137.1100	136.190000	136.5100	-0.262%	9,310	+19.332%
2024-12-16	137.5600	137.5600	136.860000	136.8680	-0.322%	4,083	+19.020%
2024-12-13	137.6800	137.6800	137.120000	137.3100	+0.007%	3,292	+18.637%
2024-12-12	138.0800	138.0800	137.300000	137.3000	-0.667%	11,972	+18.645%
2024-12-11	138.2700	138.4000	137.740000	138.2219	+0.363%	5,648	+17.854%
2024-12-10	138.2600	138.2600	137.721700	137.7217	-0.520%	4,776	+18.282%
2024-12-09	139.1700	139.4300	138.441200	138.4412	-0.098%	5,845	+17.667%
2024-12-06	139.3700	139.4400	138.486700	138.5768	-0.093%	2,765	+17.552%
2024-12-05	138.8600	139.1799	138.696900	138.7056	+0.351%	5,403	+17.443%
2024-12-04	138.2400	138.3300	137.810000	138.2199	-0.015%	8,173	+17.856%
2024-12-03	138.1600	138.4600	138.093200	138.2404	+0.131%	4,283	+17.838%
2024-12-02	139.0900	139.0900	137.450000	138.0600	+0.057%	6,179	+17.992%
2024-11-29	137.2500	138.2000	137.250000	137.9810	+0.781%	2,734	+18.060%
2024-11-27	137.1500	137.2199	136.876100	136.9115	-0.038%	2,531	+18.982%
2024-11-26	137.1300	137.1300	136.631500	136.9637	-0.171%	4,408	+18.937%
2024-11-25	137.6200	138.0300	137.010000	137.1989	+0.200%	12,256	+18.733%
2024-11-22	136.5300	137.0100	136.320000	136.9252	+0.624%	6,717	+18.970%
2024-11-21	135.5600	136.2710	134.800000	136.0758	+0.610%	5,486	+19.713%
2024-11-20	135.4200	135.4200	134.605000	135.2502	-0.217%	6,204	+20.443%
2024-11-19	134.6621	135.6300	134.660000	135.5448	-0.151%	2,464	+20.182%
2024-11-18	135.1000	135.8300	135.100000	135.7500	+0.705%	3,772	+20.000%
2024-11-15	135.1800	135.1800	134.480000	134.7994	-0.232%	6,906	+20.846%
2024-11-14	135.5300	135.8000	135.101888	135.1130	-0.153%	3,864	+20.566%
2024-11-13	136.3600	136.3600	134.890000	135.3194	-0.099%	5,060	+20.382%
2024-11-12	136.5000	136.5000	135.100000	135.4540	-1.423%	4,178	+20.262%
2024-11-11	137.3500	137.5800	137.174200	137.4100	+0.316%	16,144	+18.550%
2024-11-08	137.1100	137.1100	136.502500	136.9772	-0.606%	5,908	+18.925%
2024-11-07	137.7500	138.0287	137.550700	137.8125	+0.731%	3,653	+18.204%
2024-11-06	136.8400	136.9400	135.440000	136.8118	+0.797%	57,306	+19.069%
2024-11-05	137.0700	137.0700	135.490000	135.7300	+0.952%	8,668	+20.018%
2024-11-04	135.2100	135.2100	134.350000	134.4505	-0.090%	1,987	+21.160%
2024-11-01	135.2100	135.3400	134.530000	134.5722	+0.284%	5,747	+21.050%
2024-10-31	134.7200	134.7200	133.880000	134.1911	-0.809%	2,313	+21.394%
2024-10-30	135.6000	135.7900	135.285900	135.2859	-0.629%	3,085	+20.412%
2024-10-29	136.2900	136.4300	136.000000	136.1429	-0.251%	6,403	+19.654%
2024-10-28	138.1900	138.1900	136.484900	136.4849	+0.775%	2,068	+19.354%
2024-10-25	136.5100	136.5650	135.435800	135.4358	-0.409%	8,546	+20.278%
2024-10-24	136.4400	136.4400	135.626300	135.9918	+0.222%	7,773	+19.787%
2024-10-23	136.1500	136.2100	135.630000	135.6900	-1.124%	4,176	+20.053%
2024-10-22	136.5900	137.3200	136.580000	137.2326	+0.094%	7,039	+18.704%
2024-10-21	137.9100	137.9100	136.948800	137.1033	-0.826%	2,996	+18.816%
2024-10-18	137.9600	138.3390	137.940000	138.2457	+0.331%	2,401	+17.834%
2024-10-17	137.8700	138.0394	137.790000	137.7900	-0.065%	2,283	+18.223%
2024-10-16	137.2500	137.9300	137.250000	137.8800	+0.633%	7,240	+18.146%
2024-10-15	138.0100	138.1400	137.012200	137.0122	-1.059%	2,708	+18.895%
2024-10-14	137.9200	138.4780	137.840000	138.4780	+0.362%	1,152	+17.636%
2024-10-11	136.9900	138.4400	136.990000	137.9783	+0.566%	3,091	+18.062%
2024-10-10	137.2500	137.4450	136.860000	137.2014	-0.330%	6,016	+18.731%
2024-10-09	136.4400	137.6600	136.440000	137.6550	+0.266%	6,483	+18.339%
2024-10-08	136.9100	137.2900	136.340000	137.2900	+0.230%	4,886	+18.654%
2024-10-07	137.8300	137.8300	136.640000	136.9744	-0.641%	3,604	+18.927%
2024-10-04	137.1900	137.8581	137.030000	137.8581	+1.180%	3,188	+18.165%
2024-10-03	136.2400	136.7150	136.100000	136.2500	-0.881%	2,429	+19.560%
2024-10-02	137.5000	137.6300	136.900000	137.4615	+0.049%	3,617	+18.506%
2024-10-01	137.1300	137.5500	136.680000	137.3948	-0.337%	7,300	+18.563%
2024-09-30	138.0500	138.7300	136.860000	137.8600	-0.373%	39,426	+18.163%
2024-09-27	138.3900	138.9000	138.267800	138.3759	-0.165%	9,976	+17.723%
2024-09-26	138.2300	138.7100	138.150000	138.6045	+1.363%	17,410	+17.529%
2024-09-25	137.4500	137.4500	136.615700	136.7402	-0.343%	6,799	+19.131%
2024-09-24	136.8900	137.3800	136.890000	137.2103	+0.785%	6,194	+18.723%
2024-09-23	136.7700	136.7700	135.728000	136.1410	+0.195%	12,076	+19.655%
2024-09-20	136.0200	136.1410	135.490000	135.8763	-0.438%	3,646	+19.888%
2024-09-19	136.8700	136.8700	135.960000	136.4735	+1.343%	4,719	+19.364%
2024-09-18	135.2700	135.7000	134.665300	134.6653	-0.224%	3,678	+20.967%
2024-09-17	135.5200	135.5200	134.875000	134.9677	-0.088%	4,308	+20.696%
2024-09-16	134.8300	135.0868	134.545000	135.0868	+0.582%	3,282	+20.589%
2024-09-13	133.6900	134.3058	133.690000	134.3058	+0.393%	2,840	+21.290%
2024-09-12	132.8100	133.7800	132.360000	133.7800	+0.906%	4,535	+21.767%
2024-09-11	132.0200	132.5786	130.295000	132.5786	+0.533%	6,070	+22.871%
2024-09-10	132.3600	132.3600	131.090000	131.8756	-0.237%	9,429	+23.526%
2024-09-09	131.5900	132.5800	131.580000	132.1887	+1.093%	5,230	+23.233%
2024-09-06	133.0800	133.0800	130.689900	130.7600	-1.596%	3,645	+24.579%
2024-09-05	133.6400	133.6400	132.755000	132.8811	-0.287%	3,681	+22.591%
2024-09-04	133.0600	133.8200	133.030000	133.2631	-0.078%	3,701	+22.239%
2024-09-03	134.4100	134.4100	133.110000	133.3669	-1.807%	8,077	+22.144%
2024-08-30	135.4300	135.8800	134.589900	135.8207	+0.755%	5,892	+19.938%
2024-08-29	135.0400	135.6800	134.700000	134.8035	+0.117%	10,331	+20.843%
2024-08-28	134.9500	135.3500	133.932000	134.6461	-0.248%	28,941	+20.984%
2024-08-27	134.8600	135.0800	134.690000	134.9810	+0.443%	5,698	+20.684%
2024-08-26	134.6700	134.9900	134.365000	134.3861	-0.222%	3,662	+21.218%
2024-08-23	133.5600	134.6850	133.510000	134.6850	+1.578%	5,796	+20.949%
2024-08-22	133.8200	133.8200	132.592600	132.5926	-0.634%	3,129	+22.858%
2024-08-21	133.2800	133.4384	133.090000	133.4384	+0.645%	1,895	+22.079%
2024-08-20	132.7950	132.8600	132.582700	132.5827	-0.434%	6,240	+22.867%
2024-08-19	132.5103	133.1700	132.510300	133.1608	+1.094%	8,689	+22.333%
2024-08-16	131.0300	131.7600	131.030000	131.7200	+0.449%	2,826	+23.671%
2024-08-15	130.6100	131.3000	130.460000	131.1315	+1.458%	5,791	+24.226%
2024-08-14	128.8800	129.2473	128.700000	129.2473	+0.425%	1,920	+26.037%
2024-08-13	127.7900	128.7000	127.659900	128.7000	+1.479%	2,618	+26.573%
2024-08-12	127.3400	127.4200	126.824800	126.8248	-0.265%	2,424	+28.445%
2024-08-09	126.6000	127.1619	126.270000	127.1619	+0.425%	2,082	+28.104%
2024-08-08	125.5600	126.7750	125.160000	126.6232	+1.651%	3,552	+28.649%
2024-08-07	126.5400	126.6800	124.566600	124.5666	+0.214%	8,646	+30.773%
2024-08-06	123.0800	125.5400	123.080000	124.3000	+0.525%	13,848	+31.054%
2024-08-05	124.6400	124.6400	121.460000	123.6512	-2.636%	12,796	+31.742%
2024-08-02	130.1700	130.1700	126.210000	126.9984	-1.740%	7,863	+28.269%
2024-08-01	130.9200	131.2600	128.729900	129.2467	-1.940%	8,445	+26.038%
2024-07-31	131.8900	132.2811	131.330000	131.8043	+0.939%	9,007	+23.592%
2024-07-30	130.7200	130.7200	130.255300	130.5787	+0.176%	3,525	+24.752%
2024-07-29	130.7100	130.7100	130.080000	130.3489	-0.154%	4,258	+24.972%
2024-07-26	130.0900	131.0050	129.980000	130.5500	+1.040%	5,953	+24.780%
2024-07-25	128.8500	129.9300	128.850000	129.2064	-0.215%	6,454	+26.077%
2024-07-24	130.5600	130.5600	129.460000	129.4854	-1.176%	7,873	+25.806%
2024-07-23	131.1800	131.5900	131.025900	131.0259	-0.489%	4,243	+24.327%
2024-07-22	131.3900	131.6700	130.960000	131.6700	+0.966%	3,667	+23.718%
2024-07-19	130.9667	130.9667	130.220000	130.4102	-0.817%	2,920	+24.914%
2024-07-18	132.5900	132.8178	131.260100	131.4838	-0.761%	4,706	+23.894%
2024-07-17	132.3200	132.8497	132.320000	132.4920	-0.389%	3,405	+22.951%
2024-07-16	131.8600	133.0088	131.820000	133.0088	+0.952%	7,576	+22.473%
2024-07-15	132.1600	132.1600	131.590000	131.7541	-0.411%	5,865	+23.639%
2024-07-12	131.6800	133.0299	131.680000	132.2982	+0.850%	2,903	+23.131%
2024-07-11	131.4900	131.5789	131.050000	131.1830	+0.148%	8,108	+24.178%
2024-07-10	130.2800	130.9890	130.220000	130.9890	+0.845%	3,998	+24.362%
2024-07-09	130.0500	130.2700	129.720000	129.8912	-0.224%	3,393	+25.413%
2024-07-08	130.7500	130.7500	130.147700	130.1824	-0.144%	5,763	+25.132%
2024-07-05	130.4700	130.4700	129.730000	130.3701	+0.471%	2,486	+24.952%
2024-07-03	129.4800	129.7600	129.430000	129.7588	+0.732%	2,423	+25.541%
2024-07-02	128.2800	128.8700	128.100000	128.8154	+0.270%	5,439	+26.460%
2024-07-01	129.0500	129.2900	128.290000	128.4690	+0.272%	5,981	+26.801%
2024-06-28	128.7198	128.7198	128.025000	128.1200	+0.053%	3,474	+27.146%
2024-06-27	128.2100	128.2550	127.930000	128.0515	-0.074%	3,506	+27.214%
2024-06-26	128.0000	128.1460	127.890000	128.1460	-0.258%	3,837	+27.121%
2024-06-25	128.7000	128.7000	128.245000	128.4770	-0.173%	2,774	+26.793%
2024-06-24	128.6000	129.1600	128.520000	128.6997	-0.429%	3,590	+26.574%
2024-06-21	129.1100	129.3800	128.770000	129.2542	-0.449%	3,912	+26.031%
2024-06-20	129.7500	130.0700	129.440100	129.8372	+0.412%	6,885	+25.465%
2024-06-18	128.8700	129.5000	128.870000	129.3042	+0.361%	4,968	+25.982%
2024-06-17	128.0000	129.0300	127.840000	128.8396	+0.582%	5,589	+26.436%
2024-06-14	127.9500	128.1600	127.730000	128.0937	-0.558%	3,513	+27.173%
2024-06-13	129.4500	129.4500	128.335000	128.8120	-0.766%	4,014	+26.463%
2024-06-12	130.7500	130.7500	129.210000	129.8064	+0.610%	7,359	+25.495%
2024-06-11	129.4100	129.4100	128.530000	129.0197	-1.066%	27,199	+26.260%
2024-06-10	129.9100	130.5380	129.870000	130.4098	+0.023%	6,374	+24.914%
2024-06-07	130.4800	130.9000	130.190000	130.3792	-0.483%	11,878	+24.943%
2024-06-06	130.9200	131.2900	130.905000	131.0115	+0.163%	3,783	+24.340%
2024-06-05	130.7000	130.8550	130.215000	130.7989	+0.405%	9,673	+24.542%
2024-06-04	129.9900	130.2800	129.690000	130.2712	-0.216%	2,855	+25.047%
2024-06-03	131.0100	131.0100	129.960000	130.5533	-0.017%	7,739	+24.777%
2024-05-31	129.6200	130.5753	129.010000	130.5753	+1.054%	9,683	+24.756%
2024-05-30	130.4700	130.4700	128.790000	129.2130	+0.619%	4,247	+26.071%
2024-05-29	128.9300	128.9300	128.417800	128.4178	-1.301%	7,060	+26.852%
2024-05-28	130.6100	130.6100	129.770000	130.1099	-0.108%	2,719	+25.202%
2024-05-24	130.3200	130.3200	130.060000	130.2511	+0.703%	2,973	+25.066%
2024-05-23	131.2800	131.2800	129.295000	129.3424	-0.784%	9,446	+25.945%
2024-05-22	130.8500	130.8506	130.209400	130.3645	-0.644%	3,693	+24.957%
2024-05-21	131.0700	131.4000	131.060000	131.2100	+0.019%	4,251	+24.152%
2024-05-20	131.3900	131.5835	131.185000	131.1850	-0.011%	2,111	+24.176%
2024-05-17	130.9700	131.2000	130.930000	131.2000	+0.181%	2,863	+24.162%
2024-05-16	131.1000	131.2500	130.900000	130.9624	-0.159%	6,692	+24.387%
2024-05-15	130.6250	131.1720	130.430000	131.1716	+0.795%	3,867	+24.188%
2024-05-14	129.6300	130.1369	129.620000	130.1369	+0.694%	4,696	+25.176%
2024-05-13	129.4900	129.6326	129.207600	129.2395	+0.131%	3,097	+26.045%
2024-05-10	129.0550	129.0700	128.970000	129.0700	+0.113%	3,058	+26.211%
2024-05-09	127.9400	128.9243	127.940000	128.9243	+0.693%	5,010	+26.353%
2024-05-08	127.4450	128.0800	127.445000	128.0375	+0.048%	4,508	+27.228%
2024-05-07	128.0000	128.2399	127.861000	127.9767	+0.242%	2,906	+27.289%
2024-05-06	127.5200	127.6674	127.340000	127.6674	+0.687%	3,273	+27.597%
2024-05-03	126.7200	126.9800	126.270000	126.7964	+0.814%	4,145	+28.474%
2024-05-02	125.2382	126.0050	125.238200	125.7727	+1.036%	1,815	+29.519%
2024-05-01	124.5100	125.8300	124.370000	124.4826	-0.278%	6,650	+30.862%
2024-04-30	125.8700	126.2300	124.830000	124.8300	-1.266%	4,333	+30.497%
2024-04-29	126.1700	126.7500	126.100000	126.4300	+0.436%	4,935	+28.846%
2024-04-26	125.5800	126.1040	125.550000	125.8810	+0.535%	4,768	+29.408%
2024-04-25	124.1300	125.4450	124.130000	125.2105	-0.389%	3,835	+30.101%
2024-04-24	125.7400	125.8900	125.215000	125.6992	+0.120%	8,661	+29.595%

.dark-mode .NZhyqW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NZhyqW{ color: #333333; background-color: white; border: 2px solid #333333; }DGTSPDR Global Dow ETF (based on The Global Dow)stock NYSE ETF

DGT
SPDR Global Dow ETF (based on The Global Dow)
stock NYSE ETF