Dark

DGT
State Street SPDR Global Dow ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:59:32 PM EDT

190.56USD-0.084%(-0.16)13,853

189.11Bid 197.63Ask 8.52Spread

Pre-market

0.00USD-100.000%(-191.19)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

190.53USD-0.015%(-0.03)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	190.9900	190.9900	190.5300	190.5600	-0.276%	13,853	0.000%
2026-08-05	191.5000	191.6500	190.6800	191.0871	-0.054%	5,858	-0.276%
2026-08-04	189.6600	191.4000	189.2700	191.1900	+1.529%	7,854	-0.330%
2026-08-03	188.2900	188.3114	187.7800	188.3114	+0.343%	10,233	+1.194%
2026-07-31	188.1300	188.1300	186.3900	187.6684	+0.137%	10,568	+1.541%
2026-07-30	186.4400	187.6200	185.9900	187.4112	+1.428%	5,824	+1.680%
2026-07-29	186.5000	187.2700	184.7722	184.7722	-0.948%	26,309	+3.132%
2026-07-28	185.6200	186.9400	185.6200	186.5405	+0.333%	11,988	+2.155%
2026-07-27	186.6300	186.6300	185.3300	185.9210	+0.286%	6,291	+2.495%
2026-07-24	185.4500	185.7950	185.1200	185.3900	+0.523%	3,215	+2.789%
2026-07-23	184.0000	185.3600	184.0000	184.4246	-0.781%	5,886	+3.327%
2026-07-22	186.4100	186.4500	185.8764	185.8764	+0.234%	5,440	+2.520%
2026-07-21	184.2100	185.7100	184.2100	185.4418	+1.202%	8,648	+2.760%
2026-07-20	184.3000	184.4900	183.2399	183.2399	-0.506%	5,522	+3.995%
2026-07-17	182.9000	184.5800	182.9000	184.1719	-0.287%	5,590	+3.469%
2026-07-16	184.0000	185.0700	184.0000	184.7028	-0.228%	6,645	+3.171%
2026-07-15	185.3100	185.3100	184.1550	185.1251	+0.149%	2,816	+2.936%
2026-07-14	185.7500	185.7500	184.8400	184.8500	+0.131%	6,545	+3.089%
2026-07-13	185.2400	185.2600	184.3000	184.6084	-0.561%	6,698	+3.224%
2026-07-10	185.6300	185.7350	184.2700	185.6500	+0.441%	7,493	+2.645%
2026-07-09	184.2100	185.2500	184.2100	184.8343	+0.299%	3,606	+3.098%
2026-07-08	184.8500	184.8500	183.0000	184.2835	-0.718%	7,363	+3.406%
2026-07-07	186.6200	186.7350	185.0500	185.6166	-0.534%	16,380	+2.663%
2026-07-06	185.7300	186.7200	185.7300	186.6126	+1.002%	6,439	+2.115%
2026-07-02	185.0200	186.0800	183.7000	184.7620	+0.861%	94,051	+3.138%
2026-07-01	184.0000	184.0997	183.0600	183.1848	-0.869%	19,838	+4.026%
2026-06-30	184.3300	184.9300	184.0000	184.7912	+0.351%	4,832	+3.122%
2026-06-29	184.7300	184.7300	182.5775	184.1448	+0.482%	10,534	+3.484%
2026-06-26	182.9900	184.3299	182.8700	183.2608	-0.135%	32,880	+3.983%
2026-06-25	184.5700	184.5700	183.3700	183.5093	+0.370%	5,678	+3.842%
2026-06-24	182.8000	183.6600	182.3500	182.8335	-0.118%	11,845	+4.226%
2026-06-23	182.4700	183.7300	182.3800	183.0503	-1.169%	8,183	+4.103%
2026-06-22	185.3900	185.8900	185.1100	185.2146	-0.941%	5,887	+2.886%
2026-06-18	186.9900	187.0400	186.4655	186.9736	+0.484%	4,087	+1.918%
2026-06-17	188.7200	188.7200	185.9000	186.0739	-1.019%	12,134	+2.411%
2026-06-16	189.3687	189.3687	187.9900	187.9900	-0.445%	7,087	+1.367%
2026-06-15	189.7300	189.7300	188.8310	188.8310	+0.551%	5,314	+0.916%
2026-06-12	186.7800	188.1500	186.1500	187.7967	+0.798%	54,078	+1.471%
2026-06-11	183.5700	186.8200	183.4500	186.3100	+2.296%	7,178	+2.281%
2026-06-10	183.5200	183.9900	182.1292	182.1292	-1.248%	5,052	+4.629%
2026-06-09	185.8300	186.2100	181.9400	184.4300	-0.164%	10,537	+3.324%
2026-06-08	185.7100	185.7100	184.5400	184.7336	+0.541%	9,043	+3.154%
2026-06-05	187.1000	187.2700	183.7400	183.7400	-2.344%	11,871	+3.712%
2026-06-04	187.9500	188.1500	187.6599	188.1500	+0.453%	4,007	+1.281%
2026-06-03	188.6800	188.6800	187.3012	187.3012	-0.578%	6,054	+1.740%
2026-06-02	187.5100	188.5400	187.5100	188.3900	+0.504%	7,077	+1.152%
2026-06-01	187.4600	188.0200	186.4101	187.4450	+0.051%	44,224	+1.662%
2026-05-29	187.6300	187.9700	187.0700	187.3498	-0.023%	12,790	+1.713%
2026-05-28	187.0000	187.4800	186.0300	187.3931	+0.103%	27,503	+1.690%
2026-05-27	188.1100	188.1100	186.7500	187.2000	-0.309%	10,558	+1.795%
2026-05-26	188.4400	188.4400	187.4000	187.7800	+0.624%	16,330	+1.480%
2026-05-22	186.3200	187.1450	186.1852	186.6161	+0.331%	11,626	+2.113%
2026-05-21	184.9000	186.3800	183.6650	186.0000	+0.334%	11,398	+2.452%
2026-05-20	183.3000	185.5500	183.2100	185.3816	+1.368%	15,210	+2.793%
2026-05-19	182.6800	183.6300	182.5000	182.8800	-0.376%	7,919	+4.199%
2026-05-18	183.3200	183.5711	182.2500	183.5711	+0.717%	9,146	+3.807%
2026-05-15	183.6300	183.6300	182.2642	182.2642	-1.633%	16,122	+4.552%
2026-05-14	185.7600	185.8400	185.0800	185.2900	+0.106%	12,016	+2.844%
2026-05-13	184.5600	185.2100	183.9600	185.0946	+0.454%	9,399	+2.953%
2026-05-12	184.2400	184.2586	182.6100	184.2586	-0.315%	14,190	+3.420%
2026-05-11	184.5400	185.0850	184.1301	184.8400	+0.314%	13,584	+3.095%
2026-05-08	183.2100	184.4099	183.2100	184.2616	+1.007%	15,707	+3.418%
2026-05-07	184.9900	184.9900	182.2200	182.4250	-1.232%	20,144	+4.459%
2026-05-06	183.8700	184.7150	183.6699	184.7000	+2.185%	11,169	+3.173%
2026-05-05	179.9800	181.0900	179.7500	180.7503	+1.337%	18,171	+5.427%
2026-05-04	180.2100	180.2100	178.1300	178.3655	-1.363%	101,591	+6.837%
2026-05-01	181.0500	181.7250	180.8000	180.8300	-0.058%	40,659	+5.381%
2026-04-30	178.7500	180.9353	178.2700	180.9353	+1.982%	11,920	+5.319%
2026-04-29	177.9800	177.9800	176.8100	177.4183	-0.157%	11,777	+7.407%
2026-04-28	178.2000	178.2000	177.2350	177.6971	-0.153%	10,644	+7.239%
2026-04-27	178.7200	178.7200	177.6950	177.9700	-0.200%	12,490	+7.074%
2026-04-24	178.5500	178.5500	177.7400	178.3269	+0.466%	7,485	+6.860%
2026-04-23	177.8500	178.2692	176.1700	177.4989	-0.186%	18,758	+7.358%
2026-04-22	178.9000	178.9000	177.5900	177.8300	+0.283%	11,343	+7.159%
2026-04-21	179.7700	179.7700	177.2500	177.3284	-1.181%	11,318	+7.462%
2026-04-20	179.6300	179.8200	179.0300	179.4484	-0.322%	12,900	+6.192%
2026-04-17	179.9500	180.6700	179.6382	180.0284	+0.907%	13,519	+5.850%
2026-04-16	178.4600	178.4600	177.7500	178.4100	+0.370%	15,520	+6.810%
2026-04-15	177.7000	177.7800	177.3200	177.7522	-0.095%	15,231	+7.205%
2026-04-14	177.9200	178.0400	176.9500	177.9211	+0.343%	18,671	+7.104%
2026-04-13	174.8900	177.3900	174.8900	177.3129	+0.735%	10,561	+7.471%
2026-04-10	177.0000	177.0000	175.8490	176.0200	-0.341%	11,963	+8.260%
2026-04-09	175.7300	176.9700	175.3400	176.6223	+0.100%	8,557	+7.891%
2026-04-08	176.4800	176.5699	175.2900	176.4450	+2.858%	21,730	+8.000%
2026-04-07	171.0100	171.5900	169.9200	171.5430	+0.021%	19,833	+11.086%
2026-04-06	171.6400	171.9700	170.8900	171.5072	+0.282%	17,671	+11.109%
2026-04-02	169.3600	171.1600	168.3200	171.0254	-0.055%	19,767	+11.422%
2026-04-01	171.1900	171.9100	170.7150	171.1200	+0.927%	35,301	+11.360%
2026-03-31	167.5100	169.5477	167.1000	169.5477	+2.459%	16,396	+12.393%
2026-03-30	166.7500	167.1300	164.8300	165.4787	+0.175%	31,756	+15.157%
2026-03-27	166.1600	166.7100	165.1900	165.1900	-0.967%	13,755	+15.358%
2026-03-26	168.1500	168.7600	166.8025	166.8025	-1.580%	8,432	+14.243%
2026-03-25	169.8700	170.2299	169.2700	169.4800	+1.080%	14,619	+12.438%
2026-03-24	166.9400	168.3499	166.3400	167.6700	-0.093%	13,790	+13.652%
2026-03-23	168.1900	168.7300	167.3100	167.8260	+1.375%	11,190	+13.546%
2026-03-20	168.5600	168.5600	164.9500	165.5500	-2.018%	13,539	+15.107%
2026-03-19	167.2150	169.7150	167.0100	168.9600	-0.263%	26,852	+12.784%
2026-03-18	171.5800	171.5800	169.4050	169.4050	-1.632%	16,097	+12.488%
2026-03-17	172.8800	172.9800	172.1300	172.2150	+0.358%	17,815	+10.652%
2026-03-16	171.6500	172.1000	171.4000	171.6000	+1.158%	14,257	+11.049%
2026-03-13	171.6600	172.2400	169.6356	169.6356	-0.624%	9,911	+12.335%
2026-03-12	172.3000	172.3000	170.5900	170.7000	-1.512%	14,174	+11.634%
2026-03-11	173.3600	173.5800	172.2400	173.3200	-0.066%	19,559	+9.947%
2026-03-10	173.7000	175.0100	173.0200	173.4351	+0.107%	14,517	+9.874%
2026-03-09	170.1100	173.5200	169.0588	173.2500	+0.604%	14,873	+9.991%
2026-03-06	171.3300	172.6400	170.6100	172.2100	-0.938%	18,279	+10.656%
2026-03-05	174.4600	175.0200	172.4950	173.8400	-1.524%	39,825	+9.618%
2026-03-04	175.9600	176.5700	175.5200	176.5300	+0.874%	21,193	+7.948%
2026-03-03	174.6100	175.7600	171.8235	175.0000	-2.213%	25,153	+8.891%
2026-03-02	177.7200	179.4799	177.6851	178.9600	-0.861%	23,724	+6.482%
2026-02-27	179.9800	180.6400	179.7800	180.5150	-0.102%	9,026	+5.565%
2026-02-26	180.6400	180.9000	179.6200	180.7000	+0.133%	16,157	+5.457%
2026-02-25	180.7000	180.7400	179.7450	180.4600	+0.524%	27,731	+5.597%
2026-02-24	178.6300	179.5950	178.1900	179.5200	+0.521%	11,789	+6.150%
2026-02-23	179.4800	179.5800	177.8500	178.5900	-0.387%	14,884	+6.703%
2026-02-20	177.9300	179.3700	177.8500	179.2846	+0.552%	28,204	+6.289%
2026-02-19	178.1000	178.3000	177.7651	178.3000	-0.263%	30,825	+6.876%
2026-02-18	178.4500	179.3800	178.3900	178.7700	+0.162%	23,836	+6.595%
2026-02-17	178.4800	178.6600	176.8850	178.4800	+0.039%	57,467	+6.768%
2026-02-13	177.8000	179.1900	176.8500	178.4100	+0.264%	68,240	+6.810%
2026-02-12	179.9100	180.5300	177.7100	177.9400	-1.111%	24,771	+7.092%
2026-02-11	179.8000	180.0700	178.7600	179.9400	+0.604%	16,610	+5.902%
2026-02-10	179.0300	179.4790	178.7600	178.8600	+0.056%	17,514	+6.541%
2026-02-09	178.0600	179.0100	177.5800	178.7600	+0.450%	16,655	+6.601%
2026-02-06	175.5100	177.9600	175.5100	177.9600	+2.305%	10,479	+7.080%
2026-02-05	174.7600	175.0250	173.6358	173.9500	-1.159%	38,890	+9.549%
2026-02-04	176.4000	176.4350	175.3600	175.9900	+0.341%	11,612	+8.279%
2026-02-03	175.2300	175.7000	174.0000	175.3919	+0.307%	12,580	+8.648%
2026-02-02	173.7300	175.1588	173.4700	174.8549	+0.804%	22,640	+8.982%
2026-01-30	173.8300	174.0000	172.5900	173.4600	-0.442%	22,224	+9.858%
2026-01-29	174.7900	174.7900	172.7050	174.2300	+0.600%	24,412	+9.373%
2026-01-28	173.8500	173.8500	172.5900	173.1900	-0.425%	14,203	+10.029%
2026-01-27	173.6300	173.9300	173.2400	173.9300	+0.852%	15,730	+9.561%
2026-01-26	172.7050	172.7050	172.3950	172.4600	+0.367%	15,148	+10.495%
2026-01-23	171.2400	171.8300	171.0100	171.8300	+0.093%	32,328	+10.900%
2026-01-22	171.8200	172.0900	171.3700	171.6700	+0.474%	15,418	+11.004%
2026-01-21	169.4800	171.2300	169.3800	170.8600	+1.425%	24,214	+11.530%
2026-01-20	168.9800	169.7100	168.2647	168.4600	-1.468%	15,652	+13.119%
2026-01-16	171.1600	171.2900	170.6000	170.9700	-0.105%	63,239	+11.458%
2026-01-15	172.0200	172.0200	171.1500	171.1500	-0.041%	28,781	+11.341%
2026-01-14	170.7100	171.2200	170.3400	171.2200	+0.517%	13,982	+11.295%
2026-01-13	170.8800	171.1700	170.1122	170.3400	-0.228%	11,475	+11.870%
2026-01-12	170.0000	170.7650	169.8200	170.7300	+0.435%	14,779	+11.615%
2026-01-09	169.7500	170.0500	169.1100	169.9900	+0.532%	12,938	+12.101%
2026-01-08	168.5600	169.2500	168.3600	169.0900	+0.252%	19,176	+12.697%
2026-01-07	169.7700	169.7700	168.6650	168.6650	-0.592%	9,149	+12.981%
2026-01-06	169.3500	169.8100	169.2475	169.6700	+0.313%	14,826	+12.312%
2026-01-05	168.7400	169.4861	168.3800	169.1400	+1.009%	17,085	+12.664%
2026-01-02	168.2900	168.2900	167.3000	167.4500	+0.450%	130,518	+13.801%
2025-12-31	167.8500	167.8500	166.6200	166.7000	-0.478%	9,838	+14.313%
2025-12-30	168.1500	168.1500	167.4600	167.5000	+0.221%	8,274	+13.767%
2025-12-29	167.2500	167.5000	167.0000	167.1300	-0.393%	20,303	+14.019%
2025-12-26	168.1500	168.1500	167.4150	167.7900	+0.317%	9,105	+13.571%
2025-12-24	168.0500	168.0500	167.0370	167.2600	+0.018%	14,049	+13.930%
2025-12-23	166.8200	167.3400	166.7700	167.2300	+0.264%	39,929	+13.951%
2025-12-22	166.3600	166.8200	166.2886	166.7900	-1.020%	10,912	+14.251%
2025-12-19	168.1000	169.1800	168.1000	168.5090	+0.598%	12,912	+13.086%
2025-12-18	167.6000	168.3100	167.2450	167.5065	+0.424%	11,239	+13.763%
2025-12-17	167.8200	167.9265	166.6101	166.8000	-0.429%	6,074	+14.245%
2025-12-16	168.2400	168.3550	166.9424	167.5179	-0.550%	10,843	+13.755%
2025-12-15	169.0100	169.0100	168.2200	168.4442	+0.133%	10,043	+13.129%
2025-12-12	168.8000	168.8900	167.7250	168.2200	-0.307%	5,497	+13.280%
2025-12-11	167.4400	168.9600	167.4400	168.7380	+0.654%	13,837	+12.932%
2025-12-10	165.8600	167.9100	165.8100	167.6420	+1.098%	7,383	+13.671%
2025-12-09	165.9200	166.6249	165.8000	165.8211	-0.042%	8,491	+14.919%
2025-12-08	166.9100	166.9100	165.6200	165.8900	-0.486%	7,380	+14.871%
2025-12-05	166.9700	167.7400	166.7000	166.7000	-0.090%	10,589	+14.313%
2025-12-04	167.4000	167.4000	166.3600	166.8500	+0.102%	13,199	+14.210%
2025-12-03	166.0600	166.7500	165.9600	166.6800	+0.574%	12,814	+14.327%
2025-12-02	166.1300	166.1300	165.2150	165.7287	+0.230%	9,779	+14.983%
2025-12-01	165.5200	166.1200	165.2750	165.3478	-0.372%	14,751	+15.248%
2025-11-28	164.9600	166.1599	164.9600	165.9649	+0.287%	5,664	+14.819%
2025-11-26	164.5300	165.7200	164.5300	165.4900	+0.733%	9,266	+15.149%
2025-11-25	163.1300	164.3700	162.8350	164.2857	+0.947%	18,625	+15.993%
2025-11-24	162.5200	162.9500	162.2350	162.7450	+0.430%	15,913	+17.091%
2025-11-21	160.7100	162.6954	160.3401	162.0484	+1.350%	8,266	+17.594%
2025-11-20	163.0700	163.5666	159.8700	159.8896	-1.272%	12,020	+19.182%
2025-11-19	162.2100	162.9500	161.2300	161.9500	-0.280%	10,353	+17.666%
2025-11-18	162.2000	162.8500	161.4260	162.4051	-0.399%	14,050	+17.336%
2025-11-17	164.5000	164.8200	162.7442	163.0551	-1.197%	12,273	+16.868%
2025-11-14	164.4300	165.8700	164.4300	165.0306	-0.382%	24,062	+15.469%
2025-11-13	167.1800	167.4750	165.5800	165.6630	-1.038%	14,725	+15.029%
2025-11-12	167.4400	167.6600	167.1900	167.4010	+0.415%	10,127	+13.834%
2025-11-11	165.9200	166.9100	165.6000	166.7097	+0.852%	20,047	+14.306%
2025-11-10	164.7900	165.3500	164.0100	165.3014	+1.071%	28,178	+15.280%
2025-11-07	162.5000	163.5502	161.9202	163.5502	+0.205%	9,137	+16.515%
2025-11-06	163.8300	163.8300	163.0000	163.2151	-0.371%	8,474	+16.754%
2025-11-05	162.5200	164.1290	162.5200	163.8233	+0.794%	7,286	+16.320%
2025-11-04	163.1300	163.3400	162.2900	162.5321	-1.143%	8,653	+17.245%
2025-11-03	164.8800	164.9300	164.1175	164.4114	-0.254%	15,647	+15.904%
2025-10-31	164.4100	165.0338	163.9112	164.8300	+0.024%	33,004	+15.610%
2025-10-30	164.8500	165.8600	164.7900	164.7900	-0.741%	17,240	+15.638%
2025-10-29	166.7300	167.0100	165.6500	166.0200	-0.444%	12,456	+14.781%
2025-10-28	166.8700	167.4190	166.7600	166.7600	-0.108%	10,759	+14.272%
2025-10-27	166.4400	166.9411	166.1101	166.9411	+1.004%	7,619	+14.148%
2025-10-24	165.4101	165.6484	165.2555	165.2816	+0.231%	5,888	+15.294%
2025-10-23	164.3200	165.0150	164.1400	164.9000	+0.444%	6,247	+15.561%
2025-10-22	164.9700	164.9700	163.6600	164.1718	-0.351%	8,764	+16.074%
2025-10-21	164.8300	165.0663	164.4100	164.7500	-0.176%	8,570	+15.666%
2025-10-20	164.1600	165.1200	164.1600	165.0400	+0.991%	7,080	+15.463%
2025-10-17	162.7200	163.6000	162.4200	163.4200	+0.498%	8,024	+16.608%
2025-10-16	163.9300	163.9300	162.0700	162.6100	-0.178%	8,980	+17.188%
2025-10-15	162.8100	163.7100	162.0650	162.9000	+0.594%	10,769	+16.980%
2025-10-14	160.0850	162.5200	159.8250	161.9374	+0.582%	8,069	+17.675%
2025-10-13	160.1700	161.0986	160.1700	161.0007	+1.173%	4,194	+18.360%
2025-10-10	162.8800	163.1605	159.1346	159.1346	-2.256%	14,964	+19.748%
2025-10-09	163.8800	163.8800	162.5845	162.8080	-0.548%	10,025	+17.046%
2025-10-08	163.6300	163.7730	163.2700	163.7059	+0.343%	3,838	+16.404%
2025-10-07	163.7200	164.2500	162.9900	163.1464	-0.411%	10,247	+16.803%
2025-10-06	164.0300	164.0300	163.6050	163.8200	+0.159%	5,688	+16.323%
2025-10-03	163.3800	163.9035	163.3800	163.5600	+0.448%	6,884	+16.508%
2025-10-02	163.3600	163.3600	162.2300	162.8300	+0.132%	7,408	+17.030%
2025-10-01	162.0900	162.7768	162.0700	162.6160	+0.533%	4,242	+17.184%
2025-09-30	160.8500	161.7600	160.8500	161.7542	+0.333%	8,036	+17.808%
2025-09-29	161.5800	161.5800	160.9287	161.2175	+0.152%	9,177	+18.201%
2025-09-26	160.3400	160.9726	160.3400	160.9726	+0.619%	2,722	+18.380%
2025-09-25	159.9400	160.4100	159.4800	159.9824	-0.547%	8,138	+19.113%
2025-09-24	161.3800	161.3800	160.6911	160.8618	-0.076%	4,962	+18.462%
2025-09-23	161.9741	161.9741	160.9845	160.9845	-0.032%	11,080	+18.372%
2025-09-22	160.4700	161.0353	160.2830	161.0353	+0.011%	4,702	+18.334%
2025-09-19	161.1600	161.1600	160.5800	161.0170	+0.069%	7,495	+18.348%
2025-09-18	160.7500	161.1900	160.4590	160.9065	+0.296%	4,810	+18.429%
2025-09-17	160.3400	161.3886	159.9650	160.4317	-0.037%	8,306	+18.780%
2025-09-16	160.6200	160.6200	160.0099	160.4915	+0.057%	8,921	+18.735%
2025-09-15	160.0400	160.6100	160.0400	160.4000	+0.432%	5,008	+18.803%
2025-09-12	159.7600	160.0600	159.6600	159.7102	-0.345%	8,336	+19.316%
2025-09-11	159.4400	160.4100	159.4400	160.2637	+0.941%	6,087	+18.904%
2025-09-10	159.0600	159.0600	158.4028	158.7700	+0.465%	5,356	+20.023%
2025-09-09	157.4800	158.1680	157.4800	158.0351	+0.157%	5,540	+20.581%
2025-09-08	157.4546	157.8900	157.2305	157.7879	+0.527%	13,505	+20.770%
2025-09-05	158.2400	158.2400	156.2900	156.9602	+0.011%	35,710	+21.407%
2025-09-04	155.9500	156.9431	155.9085	156.9431	+0.895%	5,166	+21.420%
2025-09-03	156.0300	156.0300	155.1491	155.5510	-0.221%	6,146	+22.506%
2025-09-02	155.3700	155.9500	154.3901	155.8954	-0.629%	7,740	+22.236%
2025-08-29	157.2800	157.2800	156.6395	156.8826	-0.340%	6,552	+21.467%
2025-08-28	157.4000	157.4300	156.8900	157.4183	+0.336%	11,627	+21.053%
2025-08-27	155.9700	156.9000	155.9700	156.8916	-0.015%	2,869	+21.460%
2025-08-26	156.5300	156.9157	156.4900	156.9157	+0.016%	5,193	+21.441%
2025-08-25	158.0400	158.0400	156.8900	156.8900	-0.704%	4,607	+21.461%
2025-08-22	156.3100	158.3103	156.3100	158.0023	+1.474%	4,121	+20.606%
2025-08-21	155.6800	155.8473	155.4300	155.7079	-0.380%	6,750	+22.383%
2025-08-20	156.3000	156.3021	155.8600	156.3021	+0.232%	3,993	+21.918%
2025-08-19	156.4600	156.7900	155.8600	155.9400	-0.151%	6,482	+22.201%
2025-08-18	156.0300	156.2300	155.7900	156.1751	-0.143%	5,479	+22.017%
2025-08-15	156.6300	156.6300	156.2500	156.3985	+0.281%	6,941	+21.843%
2025-08-14	155.1400	155.9600	155.1400	155.9600	+0.003%	6,764	+22.185%
2025-08-13	155.6600	155.9550	155.3800	155.9549	+0.700%	116,792	+22.189%
2025-08-12	154.1000	154.8813	153.8700	154.8713	+1.105%	4,755	+23.044%
2025-08-11	153.2800	153.4650	153.0008	153.1789	-0.250%	9,276	+24.404%
2025-08-08	153.2400	153.8026	153.0600	153.5624	+0.757%	4,624	+24.093%
2025-08-07	153.0500	153.0500	151.8900	152.4083	+0.287%	8,644	+25.033%
2025-08-06	151.7000	152.1100	151.2150	151.9724	+0.785%	5,647	+25.391%
2025-08-05	151.1800	151.1972	150.3700	150.7889	+0.059%	14,340	+26.375%
2025-08-04	150.3500	150.7700	150.0018	150.7000	+1.160%	10,924	+26.450%
2025-08-01	149.0700	149.2100	148.4000	148.9712	-0.973%	30,849	+27.917%
2025-07-31	151.5800	151.5890	150.3200	150.4355	-0.820%	21,350	+26.672%
2025-07-30	152.1700	152.4650	151.0000	151.6800	-0.609%	8,215	+25.633%
2025-07-29	153.2900	153.2900	152.3400	152.6090	-0.164%	6,435	+24.868%
2025-07-28	153.8300	153.8300	152.5600	152.8600	-0.916%	10,588	+24.663%
2025-07-25	153.9500	154.3890	153.3830	154.2729	+0.021%	13,056	+23.521%
2025-07-24	154.8300	154.8300	154.1613	154.2400	-0.382%	11,648	+23.548%
2025-07-23	154.0100	155.0560	153.5100	154.8318	+1.676%	8,745	+23.075%
2025-07-22	151.9000	152.3850	151.4800	152.2800	+0.564%	10,528	+25.138%
2025-07-21	151.5100	152.2600	151.2476	151.4262	+0.422%	15,726	+25.843%
2025-07-18	151.8400	151.8400	150.6930	150.7906	-0.211%	16,838	+26.374%
2025-07-17	150.7000	151.2900	150.5300	151.1100	+0.343%	12,210	+26.107%
2025-07-16	150.5500	150.5950	149.4200	150.5941	+0.356%	21,560	+26.539%
2025-07-15	151.7400	151.7400	150.0600	150.0600	-0.832%	9,170	+26.989%
2025-07-14	150.7500	151.3400	150.7500	151.3188	+0.042%	7,308	+25.933%
2025-07-11	151.9900	151.9900	151.0300	151.2560	-0.639%	9,847	+25.985%
2025-07-10	151.8256	152.4400	151.5872	152.2289	+0.118%	15,512	+25.180%
2025-07-09	151.6800	152.0650	151.2750	152.0500	+0.588%	12,269	+25.327%
2025-07-08	150.6250	151.4200	150.6250	151.1617	+0.293%	8,835	+26.064%
2025-07-07	151.8600	151.8600	150.4000	150.7207	-1.024%	8,355	+26.433%
2025-07-03	152.3700	152.4700	152.1100	152.2800	+0.329%	9,982	+25.138%
2025-07-02	151.2300	151.8400	150.6800	151.7800	+0.423%	7,449	+25.550%
2025-07-01	150.5500	151.3600	150.5047	151.1400	+0.334%	35,785	+26.082%
2025-06-30	150.5600	150.6371	149.8800	150.6371	+0.328%	9,020	+26.503%
2025-06-27	149.9500	150.5400	149.5200	150.1452	+0.721%	8,112	+26.917%
2025-06-26	148.6500	149.0900	148.3408	149.0700	+1.061%	5,973	+27.833%
2025-06-25	148.0600	148.0600	147.3300	147.5050	-0.576%	14,067	+29.189%
2025-06-24	147.6900	148.6200	147.5200	148.3600	+1.364%	13,743	+28.444%
2025-06-23	145.5800	146.3635	144.5400	146.3635	-0.317%	9,344	+30.196%
2025-06-20	147.6200	147.6600	146.7100	146.8283	-0.442%	6,154	+29.784%
2025-06-18	147.9500	148.1576	147.3900	147.4800	+0.109%	8,484	+29.211%
2025-06-17	148.6500	148.6500	147.2700	147.3200	-1.194%	8,725	+29.351%
2025-06-16	149.7400	149.7550	149.0889	149.0998	+0.607%	6,780	+27.807%
2025-06-13	148.3900	148.9400	147.7400	148.2000	-1.047%	11,951	+28.583%
2025-06-12	149.4600	149.8900	149.3200	149.7675	+0.514%	11,027	+27.237%
2025-06-11	149.5900	149.5900	148.8350	149.0019	+0.048%	13,516	+27.891%
2025-06-10	149.0200	149.0200	148.3600	148.9300	+0.300%	14,509	+27.953%
2025-06-09	148.6000	148.8400	147.8195	148.4851	+0.106%	18,998	+28.336%
2025-06-06	148.3000	148.4000	147.8000	148.3284	+0.706%	20,644	+28.472%
2025-06-05	148.2100	148.2100	147.1600	147.2884	-0.125%	25,088	+29.379%
2025-06-04	147.7700	147.9454	147.4727	147.4727	+0.066%	70,482	+29.217%
2025-06-03	146.9700	147.4494	146.4334	147.3747	+0.062%	9,175	+29.303%
2025-06-02	145.9600	147.2838	145.7900	147.2838	+0.501%	9,072	+29.383%
2025-05-30	146.7300	146.7300	145.5400	146.5500	+0.048%	12,538	+30.031%
2025-05-29	147.0200	147.0200	145.4000	146.4800	+0.415%	13,551	+30.093%
2025-05-28	146.6700	146.6700	145.8748	145.8748	-0.703%	10,394	+30.633%
2025-05-27	146.2200	147.1490	145.8461	146.9073	+1.301%	10,781	+29.714%
2025-05-23	144.7500	145.1892	144.2019	145.0200	-0.146%	7,571	+31.403%
2025-05-22	145.4600	145.6585	144.6006	145.2318	-0.052%	10,785	+31.211%
2025-05-21	146.6356	146.9700	145.3077	145.3077	-1.037%	16,126	+31.142%
2025-05-20	146.8200	146.8900	146.3950	146.8300	+0.205%	11,278	+29.783%
2025-05-19	145.9800	146.5298	145.4600	146.5298	+0.508%	7,875	+30.049%
2025-05-16	145.5100	145.8200	144.8200	145.7895	+0.427%	6,989	+30.709%
2025-05-15	144.4700	145.1900	144.1000	145.1700	+0.778%	11,950	+31.267%
2025-05-14	145.0700	145.0700	143.7300	144.0496	-0.153%	47,670	+32.288%
2025-05-13	144.1300	144.6200	143.6692	144.2700	+0.104%	31,475	+32.086%
2025-05-12	144.0600	144.1700	143.0000	144.1200	+1.854%	21,800	+32.223%
2025-05-09	142.0900	142.0900	141.3581	141.4964	+0.343%	16,346	+34.675%
2025-05-08	140.9400	142.0500	140.7100	141.0121	+0.244%	18,331	+35.137%
2025-05-07	140.4300	141.1490	140.1900	140.6685	-0.072%	9,749	+35.467%
2025-05-06	141.3900	141.4999	140.5900	140.7700	-0.296%	13,166	+35.370%
2025-05-05	141.5800	141.7190	141.0097	141.1879	-0.219%	14,416	+34.969%
2025-05-02	141.2600	141.6900	140.9718	141.4974	+1.425%	34,459	+34.674%
2025-05-01	139.7500	140.1975	139.4800	139.5095	-0.193%	7,119	+36.593%
2025-04-30	138.3800	139.8549	136.9900	139.7799	+0.034%	11,760	+36.329%
2025-04-29	139.4600	140.0717	139.1600	139.7327	+0.342%	9,376	+36.375%
2025-04-28	139.2100	139.7200	138.3300	139.2571	+0.828%	18,671	+36.840%
2025-04-25	137.7600	138.1400	137.2000	138.1138	+0.294%	8,764	+37.973%
2025-04-24	136.7400	137.8200	136.3940	137.7094	+1.307%	9,354	+38.378%
2025-04-23	137.2600	137.7200	135.5591	135.9323	+0.863%	9,793	+40.187%
2025-04-22	133.3400	134.8459	133.3400	134.7692	+2.350%	9,880	+41.397%
2025-04-21	132.5800	132.9840	130.5100	131.6748	-1.128%	16,201	+44.720%
2025-04-17	133.0248	134.2600	132.7800	133.1776	+0.819%	10,834	+43.087%
2025-04-16	133.0100	133.6650	131.3100	132.0958	-0.855%	16,947	+44.259%
2025-04-15	134.5800	134.5800	133.0427	133.2343	+0.180%	9,193	+43.026%
2025-04-14	133.3700	133.5600	131.9800	132.9955	+1.137%	8,133	+43.283%
2025-04-11	129.3400	131.8450	128.4900	131.4997	+2.010%	22,788	+44.913%
2025-04-10	130.3400	130.3400	126.5050	128.9081	-2.711%	30,941	+47.826%
2025-04-09	122.4600	132.7900	122.1600	132.5000	+7.922%	42,802	+43.819%
2025-04-08	128.6200	128.6200	121.3200	122.7738	-1.280%	43,382	+55.212%
2025-04-07	121.4200	127.5300	121.0874	124.3654	-1.469%	46,489	+53.226%
2025-04-04	130.5200	130.5200	125.7100	126.2200	-6.647%	28,354	+50.974%
2025-04-03	137.5500	137.5500	135.2076	135.2076	-3.588%	19,626	+40.939%
2025-04-02	138.6900	140.3200	138.6900	140.2389	+0.436%	15,242	+35.882%
2025-04-01	139.4800	140.1500	138.3900	139.6300	-0.122%	29,203	+36.475%
2025-03-31	138.0100	140.1200	138.0100	139.8000	+0.109%	14,746	+36.309%
2025-03-28	140.8400	140.8400	139.5400	139.6475	-1.431%	3,824	+36.458%
2025-03-27	141.5000	142.1264	141.5000	141.6754	-0.109%	9,985	+34.505%
2025-03-26	142.6000	142.8500	141.5700	141.8297	-0.677%	31,626	+34.358%
2025-03-25	143.1400	143.3268	142.6206	142.7960	+0.099%	5,716	+33.449%
2025-03-24	142.2600	142.7500	142.0800	142.6547	+0.362%	16,222	+33.581%
2025-03-21	141.4300	142.1400	141.4300	142.1400	-0.253%	7,648	+34.065%
2025-03-20	141.8900	142.8600	141.8900	142.5000	-0.707%	36,666	+33.726%
2025-03-19	142.8600	143.7200	142.5200	143.5153	+0.466%	12,749	+32.780%
2025-03-18	143.2200	143.2200	142.2450	142.8500	-0.225%	13,629	+33.399%
2025-03-17	141.5000	143.4100	141.5000	143.1717	+1.189%	16,380	+33.099%
2025-03-14	140.2000	141.4890	140.2000	141.4890	+1.906%	5,876	+34.682%
2025-03-13	139.5400	139.9300	138.6200	138.8423	-0.681%	6,408	+37.249%
2025-03-12	140.5500	140.5500	139.4800	139.7937	+0.246%	10,185	+36.315%
2025-03-11	140.0900	140.3700	138.4604	139.4500	-0.650%	13,322	+36.651%
2025-03-10	141.5400	141.9219	139.5100	140.3621	-2.316%	10,226	+35.763%
2025-03-07	142.0800	143.7000	141.9345	143.6900	+0.995%	39,459	+32.619%
2025-03-06	142.6300	143.4400	142.0100	142.2747	-0.781%	11,247	+33.938%
2025-03-05	141.8300	143.7041	141.8150	143.3950	+1.949%	29,669	+32.892%
2025-03-04	141.0200	141.9600	139.5700	140.6541	-1.001%	16,463	+35.481%
2025-03-03	144.1500	144.4200	141.6032	142.0766	-0.437%	16,785	+34.125%
2025-02-28	141.4800	142.7000	141.0990	142.7000	+0.649%	12,477	+33.539%
2025-02-27	142.9200	143.0900	141.7120	141.7805	-0.820%	8,016	+34.405%
2025-02-26	143.4100	143.8800	142.7000	142.9534	-0.061%	7,580	+33.302%
2025-02-25	143.5100	143.5150	142.4942	143.0400	+0.598%	11,114	+33.221%
2025-02-24	144.6000	144.6000	142.1894	142.1894	-0.301%	10,278	+34.018%
2025-02-21	144.0400	144.0400	142.3494	142.6182	-0.933%	10,666	+33.615%
2025-02-20	143.9600	144.0000	143.2070	143.9616	+0.188%	12,866	+32.369%
2025-02-19	143.4100	143.6912	143.2350	143.6912	-0.446%	11,770	+32.618%
2025-02-18	144.0200	144.4200	143.8650	144.3354	+0.730%	10,602	+32.026%
2025-02-14	143.5900	143.7000	142.9900	143.2890	+0.340%	6,879	+32.990%

.dark-mode .G7cv3b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G7cv3b{ color: #333333; background-color: white; border: 2px solid #333333; }DGTState Street SPDR Global Dow ETFstock NYSE ETF

DGT
State Street SPDR Global Dow ETF
stock NYSE ETF