State Street SPDR Global Dow ETF ( DGT) - Price History
Monthly price history for DGT (State Street SPDR Global Dow ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $185.44 | $185.44 |
| June 2026 | $184.79 | $184.79 |
| May 2026 | $186.05 | $187.35 |
| April 2026 | $179.68 | $180.94 |
| March 2026 | $168.37 | $169.55 |
| February 2026 | $178.69 | $180.52 |
| January 2026 | $171.70 | $173.46 |
| December 2025 | $165.01 | $166.70 |
| November 2025 | $161.89 | $165.96 |
| October 2025 | $160.78 | $164.83 |
| September 2025 | $157.78 | $161.75 |
| August 2025 | $152.68 | $156.88 |
| July 2025 | $146.41 | $150.44 |
| June 2025 | $146.60 | $150.64 |
| May 2025 | $141.29 | $146.55 |
| April 2025 | $134.77 | $139.78 |
| March 2025 | $134.79 | $139.80 |
| February 2025 | $137.15 | $142.70 |
| January 2025 | $133.35 | $138.75 |
| December 2024 | $126.89 | $132.03 |
| November 2024 | $131.16 | $137.98 |
| October 2024 | $127.55 | $134.19 |
| September 2024 | $131.04 | $137.86 |
| August 2024 | $128.64 | $135.82 |
| July 2024 | $124.84 | $131.80 |
| June 2024 | $121.35 | $128.12 |
| May 2024 | $122.38 | $130.58 |
| April 2024 | $117 | $124.83 |
| March 2024 | $120.42 | $128.49 |
| February 2024 | $115.68 | $123.85 |
| January 2024 | $111.74 | $119.63 |
| December 2023 | $111.16 | $119.01 |
| November 2023 | $106.31 | $114.65 |
| October 2023 | $98.46 | $106.18 |
| September 2023 | $101.14 | $109.08 |
| August 2023 | $104.89 | $113.64 |
| July 2023 | $107.98 | $116.99 |
| June 2023 | $104.15 | $112.84 |
| May 2023 | $97.01 | $106.29 |
| April 2023 | $100.22 | $109.81 |
| March 2023 | $98.17 | $107.56 |
| February 2023 | $96.85 | $106.52 |
| January 2023 | $99.47 | $109.40 |
| December 2022 | $91.89 | $101.06 |
| November 2022 | $94.15 | $104.20 |
| October 2022 | $85.14 | $94.24 |
| September 2022 | $77.97 | $86.30 |
| August 2022 | $87 | $97.03 |
| July 2022 | $89.59 | $99.92 |
| June 2022 | $86.17 | $96.11 |
| May 2022 | $95.62 | $108.22 |
| April 2022 | $92.34 | $104.50 |
| March 2022 | $99.43 | $112.53 |
| February 2022 | $97.82 | $111.12 |
| January 2022 | $100.98 | $114.71 |
| December 2021 | $99.89 | $113.47 |
| November 2021 | $94.30 | $108.20 |
| October 2021 | $98.57 | $113.10 |
| September 2021 | $95.07 | $109.09 |
| August 2021 | $97.41 | $112.39 |
| July 2021 | $95.50 | $110.18 |
| June 2021 | $95.91 | $110.67 |
| May 2021 | $97.31 | $113.12 |
| April 2021 | $93.37 | $108.54 |
| March 2021 | $90.84 | $105.59 |
| February 2021 | $87.22 | $101.84 |
| January 2021 | $81.77 | $95.48 |
| December 2020 | $82.21 | $96 |
| November 2020 | $78.91 | $92.76 |
| October 2020 | $67.96 | $79.89 |
| September 2020 | $69.83 | $82.08 |
| August 2020 | $72.73 | $85.84 |
| July 2020 | $68.39 | $80.71 |
| June 2020 | $66.23 | $78.16 |
| May 2020 | $64.43 | $76.61 |
| April 2020 | $61.79 | $73.47 |
| March 2020 | $57.04 | $67.82 |
| February 2020 | $67.13 | $80.25 |
| January 2020 | $72.50 | $86.67 |
| December 2019 | $74.96 | $89.62 |
| November 2019 | $72.63 | $87.29 |
| October 2019 | $70.72 | $85 |
| September 2019 | $69.39 | $83.40 |
| August 2019 | $67.66 | $81.99 |
| July 2019 | $69.66 | $84.42 |
| June 2019 | $70.02 | $84.86 |
| May 2019 | $65.68 | $80.42 |
| April 2019 | $70.17 | $85.92 |
| March 2019 | $67.92 | $83.16 |
| February 2019 | $67.55 | $83.12 |
| January 2019 | $66.35 | $81.64 |
| December 2018 | $61.35 | $75.49 |
| November 2018 | $65.80 | $81.44 |
| October 2018 | $64.91 | $80.34 |
| September 2018 | $69.66 | $86.22 |
| August 2018 | $68.56 | $85.25 |
| July 2018 | $68.98 | $85.77 |
| June 2018 | $66.32 | $82.46 |
| May 2018 | $66.68 | $83.69 |
| April 2018 | $67.39 | $84.58 |
| March 2018 | $67.14 | $84.27 |
| February 2018 | $68.51 | $86.27 |
| January 2018 | $71.52 | $90.06 |
| December 2017 | $67.88 | $85.48 |
| November 2017 | $66.11 | $83.62 |
| October 2017 | $64.90 | $82.08 |
| September 2017 | $63.79 | $80.68 |
| August 2017 | $62.13 | $78.92 |
| July 2017 | $62.04 | $78.80 |
| June 2017 | $60.40 | $76.72 |
| May 2017 | $59.92 | $76.80 |
| April 2017 | $59.33 | $76.05 |
| March 2017 | $58.12 | $74.49 |
| February 2017 | $57.21 | $73.57 |
| January 2017 | $55.82 | $71.78 |
| December 2016 | $54.36 | $69.91 |
| November 2016 | $52.99 | $68.45 |
| October 2016 | $52.42 | $67.72 |
| September 2016 | $52.40 | $67.69 |
| August 2016 | $52.16 | $67.75 |
| July 2016 | $51.42 | $66.79 |
| June 2016 | $48.71 | $63.28 |
| May 2016 | $49.53 | $65.02 |
| April 2016 | $49.95 | $65.57 |
| March 2016 | $48.86 | $64.15 |
| February 2016 | $45.44 | $59.90 |
| January 2016 | $45.43 | $59.88 |
| December 2015 | $49.06 | $64.66 |
| November 2015 | $50.27 | $66.62 |
| October 2015 | $50.90 | $67.46 |
| September 2015 | $46.85 | $62.09 |
| August 2015 | $49.19 | $65.50 |
| July 2015 | $52.64 | $70.10 |
| June 2015 | $52.40 | $69.78 |
| May 2015 | $53.30 | $71.61 |
| April 2015 | $53.89 | $72.40 |
| March 2015 | $52.26 | $70.21 |
| February 2015 | $53.31 | $71.86 |
| January 2015 | $50.30 | $67.80 |
| December 2014 | $51.23 | $69.06 |
| November 2014 | $52.87 | $71.67 |
| October 2014 | $51.80 | $70.22 |
| September 2014 | $51.72 | $70.12 |
| August 2014 | $53.29 | $72.54 |
| July 2014 | $52.52 | $71.50 |
| June 2014 | $53.05 | $72.22 |
| May 2014 | $52.04 | $71.60 |
| April 2014 | $50.92 | $70.06 |
| March 2014 | $50.51 | $69.50 |
| February 2014 | $49.87 | $69 |
| January 2014 | $47.91 | $66.29 |
| December 2013 | $50.01 | $69.19 |
| November 2013 | $49.29 | $68.62 |
| October 2013 | $48.44 | $67.45 |
| September 2013 | $46.22 | $64.35 |
| August 2013 | $43.47 | $60.70 |
| July 2013 | $44.71 | $62.43 |
| June 2013 | $42.07 | $58.75 |
| May 2013 | $43.46 | $61.40 |
| April 2013 | $43.15 | $60.96 |
| March 2013 | $41.76 | $59 |
| February 2013 | $41.26 | $58.50 |
| January 2013 | $41.62 | $59.01 |
| December 2012 | $39.62 | $56.18 |
| November 2012 | $38.14 | $54.38 |
| October 2012 | $37.66 | $53.70 |
| September 2012 | $37.56 | $53.56 |
| August 2012 | $36.58 | $52.38 |
| July 2012 | $35.74 | $51.17 |
| June 2012 | $35.61 | $50.99 |
| May 2012 | $34.01 | $49.29 |
| April 2012 | $37.35 | $54.13 |
| March 2012 | $38.53 | $55.83 |
| February 2012 | $38.38 | $55.80 |
| January 2012 | $36.82 | $53.52 |
| December 2011 | $34.52 | $50.18 |
| November 2011 | $35.38 | $51.61 |
| October 2011 | $36.08 | $52.62 |
| September 2011 | $32.87 | $47.95 |
| August 2011 | $36.44 | $53.40 |
| July 2011 | $39.83 | $58.37 |
| June 2011 | $40.71 | $59.66 |
| May 2011 | $41.16 | $60.93 |
| April 2011 | $42.91 | $63.52 |
| March 2011 | $41.24 | $61.04 |
| February 2011 | $41.52 | $61.83 |
| January 2011 | $40.35 | $60.09 |
| December 2010 | $39.26 | $58.46 |
| November 2010 | $36.56 | $54.68 |
| October 2010 | $37.63 | $56.29 |
| September 2010 | $36.26 | $54.25 |
| August 2010 | $33.38 | $50.15 |
| July 2010 | $34.84 | $52.33 |
| June 2010 | $32.18 | $48.35 |
| May 2010 | $33.78 | $51.20 |
| April 2010 | $37.12 | $56.26 |
| March 2010 | $37.57 | $56.96 |
| February 2010 | $35.94 | $54.77 |
| January 2010 | $35.34 | $53.86 |
| December 2009 | $37.41 | $57.02 |
| November 2009 | $37.31 | $57.25 |
| October 2009 | $35.37 | $54.28 |
| September 2009 | $35.37 | $54.28 |
| August 2009 | $34.01 | $52.44 |
| July 2009 | $33.38 | $51.48 |
| June 2009 | $30.73 | $47.39 |
| May 2009 | $30.33 | $47.26 |
| April 2009 | $28.20 | $43.94 |
| March 2009 | $26.60 | $41.45 |
| February 2009 | $24.62 | $38.66 |
| January 2009 | $26.93 | $42.29 |
| December 2008 | $30.39 | $47.72 |
| November 2008 | $29.46 | $46.68 |
| October 2008 | $31.87 | $50.50 |
| September 2008 | $37.86 | $59.98 |
| August 2008 | $40.84 | $65.10 |
| July 2008 | $41.72 | $66.50 |
| June 2008 | $41.59 | $66.30 |
| May 2008 | $45.57 | $73.35 |
| April 2008 | $45.98 | $74.01 |
| March 2008 | $44.05 | $70.90 |
| February 2008 | $43.95 | $71.25 |
| January 2008 | $45.30 | $73.44 |
| December 2007 | $48.64 | $78.85 |
| November 2007 | $49.12 | $80.02 |
| October 2007 | $50.81 | $82.77 |
| September 2007 | $49.91 | $81.30 |
| August 2007 | $47.76 | $78.20 |
| July 2007 | $47.23 | $77.33 |
| June 2007 | $48.30 | $79.08 |
| May 2007 | $48.48 | $79.85 |
| April 2007 | $47.37 | $78.02 |
| March 2007 | $45.29 | $74.59 |
| February 2007 | $45.86 | $76 |
| January 2007 | $46.14 | $76.46 |
| December 2006 | $45.91 | $76.08 |
| November 2006 | $45.11 | $75.07 |
| October 2006 | $44.15 | $73.47 |
| September 2006 | $43.04 | $71.62 |
| August 2006 | $42.59 | $71.30 |
| July 2006 | $41.44 | $69.37 |
| June 2006 | $40.01 | $66.98 |
| May 2006 | $39.73 | $66.95 |
| April 2006 | $40.98 | $69.07 |
| March 2006 | $39.85 | $67.16 |
| February 2006 | $39.16 | $66.34 |
| January 2006 | $39.28 | $66.54 |
| December 2005 | $38.37 | $65.01 |
| November 2005 | $38.16 | $64.98 |
| October 2005 | $37.52 | $63.89 |
| September 2005 | $38.14 | $64.93 |
| August 2005 | $37.46 | $64.09 |
| July 2005 | $37.64 | $64.41 |
| June 2005 | $37.01 | $63.32 |
| May 2005 | $37.44 | $64.40 |
| April 2005 | $36.58 | $62.92 |
| March 2005 | $36.70 | $63.12 |
| February 2005 | $37.75 | $65.30 |
| January 2005 | $36.50 | $63.14 |
| December 2004 | $37.25 | $64.43 |
| November 2004 | $36.19 | $63.10 |
| October 2004 | $34.96 | $60.96 |
| September 2004 | $34.57 | $60.28 |
| August 2004 | $34.47 | $60.35 |
| July 2004 | $34.18 | $59.84 |
| June 2004 | $35.08 | $61.42 |
| May 2004 | $34.72 | $60.95 |
| April 2004 | $34.42 | $60.43 |
| March 2004 | $34.60 | $60.75 |
| February 2004 | $35.64 | $62.89 |
| January 2004 | $35.19 | $62.10 |
| December 2003 | $34.69 | $61.22 |
| November 2003 | $32.50 | $57.54 |
| October 2003 | $32.01 | $56.68 |
| September 2003 | $31.01 | $54.90 |
| August 2003 | $30.42 | $54.10 |
| July 2003 | $30.62 | $54.45 |
| June 2003 | $30.54 | $54.31 |
| May 2003 | $30.03 | $53.78 |
| April 2003 | $28.64 | $51.30 |
| March 2003 | $26.66 | $47.75 |
| February 2003 | $26.23 | $47.25 |
| January 2003 | $26.76 | $48.20 |
| December 2002 | $27.76 | $50 |
| November 2002 | $29.87 | $53.92 |
| October 2002 | $27.82 | $50.22 |
| September 2002 | $25.37 | $45.80 |
| August 2002 | $28.42 | $51.74 |
| July 2002 | $28.24 | $51.40 |
| June 2002 | $30.87 | $56.20 |
| May 2002 | $32.84 | $59.99 |
| April 2002 | $32.92 | $60.12 |
| March 2002 | $35.56 | $64.95 |
| February 2002 | $34.39 | $62.95 |
| January 2002 | $34.63 | $63.38 |
| December 2001 | $36.57 | $66.94 |
| November 2001 | $36.18 | $66.35 |
| October 2001 | $34.60 | $63.45 |
| September 2001 | $33.54 | $61.50 |
| August 2001 | $35.57 | $65.38 |
| July 2001 | $37.94 | $69.75 |
| June 2001 | $38.60 | $70.95 |
| May 2001 | $39.52 | $72.88 |
| April 2001 | $40.40 | $74.50 |
| March 2001 | $36.88 | $68 |
| February 2001 | $39.24 | $72.60 |
| January 2001 | $43.21 | $79.94 |
| December 2000 | $41.61 | $76.97 |
| November 2000 | $42.67 | $78.94 |
| October 2000 | $44.52 | $82.36 |
| September 2000 | $45.81 | $84.75 |
DGT
Price: $185.44
52 week price:
Dividend Yield: 2.49%
5-year range yield:
Forward Dividend Yield: 2.80%
Payout Ratio: 21.89%
Dividend Per Share: 5.14 USD
Earnings Per Share: 9.35 USD
P/E Ratio: 18.59
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 3500
Market Capitalization: 633.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 3.03%
DGR5: 14.80%
DGR10: 10.52%
DGR20: 6.18%