MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DGT — State Street SPDR Global Dow ETF
NYSE ArcaState Street SPDR Global Dow ETF
$186.11
+0.84(+0.45%)
- O
- 186.63
- H
- 186.63
- L
- 185.65
- V
- 87.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$186.11
Period Return+38.09%
Period High$193.03
Period Low$133.34
Avg Daily Volume14.5K
Total Trading Days365
DGT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $186.63 | $186.63 | $185.65 | $186.11 | +$0.84 | +0.45% | 87,688 | $185.93 | $185.65 $186.63 |
| Oct 1, 2026 | $186.07 | $186.07 | $184.33 | $185.27 | $-0.38 | -0.21% | 16,065 | $184.91 | $184.33 $186.07 |
| Sep 30, 2026 | $186.90 | $187.03 | $185.65 | $185.65 | $-1.00 | -0.53% | 6,156 | $186.46 | $185.65 $187.03 |
| Sep 29, 2026 | $187.24 | $187.24 | $185.94 | $186.65 | $-0.32 | -0.17% | 12,487 | $186.41 | $185.94 $187.24 |
| Sep 28, 2026 | $186.89 | $187.48 | $186.62 | $186.97 | $-1.51 | -0.80% | 4,554 | $187.09 | $186.62 $187.48 |
| Sep 25, 2026 | $188.45 | $188.57 | $187.34 | $188.48 | +$1.13 | +0.60% | 8,894 | $188.02 | $187.34 $188.57 |
| Sep 24, 2026 | $187.85 | $187.88 | $186.94 | $187.35 | $-0.62 | -0.33% | 10,861 | $187.40 | $186.94 $187.88 |
| Sep 23, 2026 | $189.46 | $189.46 | $187.71 | $187.96 | $-1.78 | -0.94% | 7,801 | $188.25 | $187.71 $189.46 |
| Sep 22, 2026 | $190.24 | $190.24 | $189.19 | $189.74 | $-0.02 | -0.01% | 11,441 | $189.55 | $189.19 $190.24 |
| Sep 21, 2026 | $189.33 | $190.15 | $188.87 | $189.76 | +$1.25 | +0.66% | 8,814 | $189.65 | $188.87 $190.15 |
| Sep 18, 2026 | $188.94 | $188.94 | $187.91 | $188.51 | $-1.57 | -0.83% | 5,256 | $188.12 | $187.91 $188.94 |
| Sep 17, 2026 | $189.97 | $190.14 | $189.48 | $190.08 | +$2.25 | +1.20% | 6,228 | $190.00 | $189.48 $190.14 |
| Sep 16, 2026 | $189.83 | $189.83 | $187.28 | $187.84 | $-1.23 | -0.65% | 8,324 | $188.67 | $187.28 $189.83 |
| Sep 15, 2026 | $189.43 | $189.43 | $188.71 | $189.06 | $-0.53 | -0.28% | 7,193 | $189.12 | $188.71 $189.43 |
| Sep 14, 2026 | $189.88 | $190.08 | $189.11 | $189.60 | $-1.37 | -0.72% | 13,539 | $189.59 | $189.11 $190.08 |
| Sep 11, 2026 | $191.36 | $191.36 | $190.69 | $190.97 | +$1.80 | +0.95% | 3,582 | $190.88 | $190.69 $191.36 |
| Sep 10, 2026 | $190.59 | $190.59 | $189.14 | $189.17 | $-1.64 | -0.86% | 9,272 | $189.54 | $189.14 $190.59 |
| Sep 9, 2026 | $192.06 | $192.06 | $190.61 | $190.80 | $-1.07 | -0.56% | 11,201 | $191.19 | $190.61 $192.06 |
| Sep 8, 2026 | $192.55 | $192.55 | $191.87 | $191.87 | $-0.68 | -0.35% | 7,385 | $192.30 | $191.87 $192.55 |
| Sep 4, 2026 | $192.85 | $192.85 | $192.33 | $192.55 | $-0.18 | -0.10% | 12,188 | $192.50 | $192.33 $192.85 |
| Sep 3, 2026 | $192.62 | $193.03 | $192.08 | $192.73 | +$1.42 | +0.74% | 6,395 | $192.65 | $192.08 $193.03 |
| Sep 2, 2026 | $190.51 | $191.53 | $190.51 | $191.31 | +$1.05 | +0.55% | 13,855 | $191.17 | $190.51 $191.53 |
| Sep 1, 2026 | $190.63 | $191.33 | $190.15 | $190.26 | $-0.74 | -0.39% | 12,976 | $190.49 | $190.15 $191.33 |
| Aug 31, 2026 | $191.06 | $191.32 | $190.62 | $191.01 | $-0.43 | -0.22% | 5,007 | $190.97 | $190.62 $191.32 |
| Aug 28, 2026 | $191.58 | $192.48 | $190.89 | $191.43 | +$0.23 | +0.12% | 10,834 | $191.53 | $190.89 $192.48 |
| Aug 27, 2026 | $190.95 | $191.38 | $190.69 | $191.20 | $-0.61 | -0.32% | 5,969 | $191.12 | $190.69 $191.38 |
| Aug 26, 2026 | $192.01 | $192.27 | $191.27 | $191.81 | $-0.44 | -0.23% | 5,614 | $191.91 | $191.27 $192.27 |
| Aug 25, 2026 | $192.52 | $192.52 | $191.57 | $192.26 | +$0.63 | +0.33% | 8,976 | $192.04 | $191.57 $192.52 |
| Aug 24, 2026 | $191.94 | $191.94 | $191.12 | $191.63 | $-0.55 | -0.29% | 10,071 | $191.51 | $191.12 $191.94 |
| Aug 21, 2026 | $192.39 | $192.39 | $191.68 | $192.18 | +$1.27 | +0.66% | 6,203 | $191.98 | $191.68 $192.39 |