Stock listing
NYSE Arca:DGT State Street SPDR Global Dow ETF Stock
Follow State Street SPDR Global Dow ETF into a list and get an email when it puts out news.
Share price · AMEX:DGT
$188.98 USD -0.61 (-0.3%)
Close on Nov 3, 2026
- Day range
- $188.80 – $189.59 USDNov 3, 2026
- Volume
- 90,288 sharesNov 3, 2026
- 52-week range
- $159.87 – $193.03 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $2.25M USDMedian day 8,219 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:DGT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $188.98 | -0.61 | -0.3% | $189.39 | $189.59 | $188.80 | 90,288 | |
| $189.59 | +0.614 | +0.3% | $189.69 | $190.86 | $189.59 | 16,714 | |
| $188.98 | -1.726 | -0.9% | $190.51 | $190.51 | $188.29 | 12,305 | |
| $190.70 | +0.802 | +0.4% | $189.88 | $190.77 | $189.88 | 7,978 | |
| $189.90 | +0.37 | +0.2% | $189.20 | $190.03 | $189.00 | 17,227 | |
| $189.53 | +0.388 | +0.2% | $189.48 | $189.69 | $189.04 | 9,992 | |
| $189.14 | +0.552 | +0.3% | $188.95 | $190.01 | $188.95 | 30,761 | |
| $188.59 | -1.01 | -0.5% | $189.11 | $189.11 | $187.89 | 5,700 | |
| $189.60 | -0.11 | -0.1% | $189.18 | $189.68 | $188.77 | 17,300 | |
| $189.71 | +0.36 | +0.2% | $189.70 | $190.12 | $189.46 | 9,600 | |
| $189.35 | +1.44 | +0.8% | $187.89 | $189.54 | $187.89 | 4,100 | |
| $187.91 | -0.54 | -0.3% | $188.23 | $188.29 | $187.50 | 9,300 | |
| $188.45 | -0.78 | -0.4% | $189.91 | $190.06 | $188.15 | 7,500 | |
| $189.23 | +2.26 | +1.2% | $187.77 | $189.23 | $187.77 | 11,500 | |
| $186.97 | -0.63 | -0.3% | $186.98 | $187.06 | $186.56 | 8,900 | |
| $187.60 | +0.38 | +0.2% | $187.65 | $187.89 | $187.38 | 4,800 | |
| $187.22 | +0.22 | +0.1% | $187.33 | $187.43 | $187.14 | 12,300 | |
| $187.00 | +0.63 | +0.3% | $186.42 | $187.11 | $186.42 | 4,200 | |
| $186.37 | +0.16 | +0.1% | $186.10 | $186.37 | $185.16 | 7,800 | |
| $186.21 | -1.18 | -0.6% | $186.58 | $186.58 | $185.75 | 6,500 | |
| $187.39 | +0.76 | +0.4% | $187.68 | $187.91 | $187.30 | 6,400 | |
| $186.63 | +0.57 | +0.3% | $185.84 | $186.92 | $185.62 | 5,200 | |
| $186.06 | +0.79 | +0.4% | $186.63 | $186.63 | $185.65 | 87,700 | |
| $185.27 | -0.38 | -0.2% | $186.07 | $186.07 | $184.33 | 16,100 | |
| $185.65 | -1.00 | -0.5% | $186.90 | $187.03 | $185.65 | 6,200 | |
| $186.65 | -0.32 | -0.2% | $187.24 | $187.24 | $185.94 | 12,500 | |
| $186.97 | -1.51 | -0.8% | $186.89 | $187.48 | $186.62 | 4,600 | |
| $188.48 | +1.13 | +0.6% | $188.45 | $188.57 | $187.34 | 8,900 | |
| $187.35 | -0.61 | -0.3% | $187.85 | $187.88 | $186.94 | 10,900 | |
| $187.96 | -1.78 | -0.9% | $189.46 | $189.46 | $187.71 | 7,800 | |
| $189.74 | -0.02 | 0.0% | $190.24 | $190.24 | $189.19 | 11,400 | |
| $189.76 | +1.246 | +0.7% | $189.33 | $190.15 | $188.87 | 8,800 | |
| $188.51 | -1.568 | -0.8% | $188.94 | $188.94 | $187.91 | 5,256 | |
| $190.08 | +2.247 | +1.2% | $189.97 | $190.14 | $189.48 | 6,228 | |
| $187.84 | -1.229 | -0.7% | $189.83 | $189.83 | $187.28 | 8,324 | |
| $189.06 | -0.534 | -0.3% | $189.43 | $189.43 | $188.71 | 7,193 | |
| $189.60 | -1.372 | -0.7% | $189.88 | $190.08 | $189.11 | 13,539 | |
| $190.97 | +1.801 | +1.0% | $191.36 | $191.36 | $190.69 | 3,582 | |
| $189.17 | -1.635 | -0.9% | $190.59 | $190.59 | $189.14 | 9,271 | |
| $190.80 | -1.067 | -0.6% | $192.06 | $192.06 | $190.61 | 11,201 | |
| $191.87 | -0.68 | -0.4% | $192.55 | $192.55 | $191.87 | 7,385 | |
| $192.55 | -0.185 | -0.1% | $192.85 | $192.85 | $192.33 | 12,188 | |
| $192.73 | +1.425 | +0.7% | $192.62 | $193.03 | $192.08 | 6,395 | |
| $191.31 | +1.046 | +0.5% | $190.51 | $191.53 | $190.51 | 13,854 | |
| $190.26 | -0.741 | -0.4% | $190.63 | $191.33 | $190.15 | 12,976 | |
| $191.01 | -0.425 | -0.2% | $191.06 | $191.32 | $190.62 | 5,006 | |
| $191.43 | +0.227 | +0.1% | $191.58 | $192.48 | $190.89 | 10,834 | |
| $191.20 | -0.61 | -0.3% | $190.95 | $191.38 | $190.69 | 5,969 | |
| $191.81 | -0.444 | -0.2% | $192.01 | $192.27 | $191.27 | 5,614 | |
| $192.26 | +0.627 | +0.3% | $192.52 | $192.52 | $191.57 | 8,976 | |
| $191.63 | -0.554 | -0.3% | $191.94 | $191.94 | $191.12 | 10,071 | |
| $192.18 | +1.265 | +0.7% | $192.39 | $192.39 | $191.68 | 6,202 | |
| $190.92 | -0.586 | -0.3% | $191.53 | $191.92 | $190.86 | 7,871 | |
| $191.51 | +0.784 | +0.4% | $192.06 | $192.34 | $191.29 | 7,355 | |
| $190.72 | -0.714 | -0.4% | $191.08 | $191.18 | $190.58 | 6,859 | |
| $191.44 | -0.873 | -0.5% | $192.53 | $192.53 | $191.44 | 6,032 | |
| $192.31 | -0.273 | -0.1% | $192.95 | $192.95 | $192.17 | 8,113 | |
| $192.58 | +0.756 | +0.4% | $192.00 | $192.58 | $191.88 | 5,444 | |
| $191.83 | +0.471 | +0.2% | $191.91 | $192.09 | $191.45 | 13,437 | |
| $191.35 | -0.284 | -0.1% | $191.78 | $191.78 | $191.18 | 5,871 | |
| $191.64 | -0.232 | -0.1% | $190.81 | $191.79 | $190.81 | 5,389 | |
| $191.87 | +1.34 | +0.7% | $191.45 | $191.89 | $191.26 | 30,912 | |
| $190.53 | -0.556 | -0.3% | $191.84 | $191.84 | $190.43 | 13,853 | |
| $191.09 | -0.103 | -0.1% | $191.50 | $191.65 | $190.68 | 5,857 | |
| $191.19 | +2.879 | +1.5% | $189.66 | $191.40 | $189.27 | 7,853 | |
| $188.31 | +0.643 | +0.3% | $188.29 | $188.31 | $187.78 | 10,233 |
- Ticker
- NYSE Arca:DGT
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
State Street SPDR Global Dow ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about State Street SPDR Global Dow ETF.