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 |
|---|---|---|
| June 2026 | $184.94 | $184.94 |
| May 2026 | $187.36 | $187.36 |
| April 2026 | $180.94 | $180.94 |
| March 2026 | $169.55 | $169.55 |
| February 2026 | $179.94 | $180.52 |
| January 2026 | $172.90 | $173.46 |
| December 2025 | $166.16 | $166.70 |
| November 2025 | $163.02 | $165.96 |
| October 2025 | $161.90 | $164.83 |
| September 2025 | $158.88 | $161.75 |
| August 2025 | $153.75 | $156.88 |
| July 2025 | $147.43 | $150.44 |
| June 2025 | $147.63 | $150.64 |
| May 2025 | $142.28 | $146.55 |
| April 2025 | $135.71 | $139.78 |
| March 2025 | $135.73 | $139.80 |
| February 2025 | $138.11 | $142.70 |
| January 2025 | $134.28 | $138.75 |
| December 2024 | $127.78 | $132.03 |
| November 2024 | $132.07 | $137.98 |
| October 2024 | $128.44 | $134.19 |
| September 2024 | $131.96 | $137.86 |
| August 2024 | $129.54 | $135.82 |
| July 2024 | $125.71 | $131.80 |
| June 2024 | $122.20 | $128.12 |
| May 2024 | $123.24 | $130.58 |
| April 2024 | $117.81 | $124.83 |
| March 2024 | $121.27 | $128.49 |
| February 2024 | $116.49 | $123.85 |
| January 2024 | $112.52 | $119.63 |
| December 2023 | $111.94 | $119.01 |
| November 2023 | $107.05 | $114.65 |
| October 2023 | $99.15 | $106.18 |
| September 2023 | $101.85 | $109.08 |
| August 2023 | $105.62 | $113.64 |
| July 2023 | $108.73 | $116.99 |
| June 2023 | $104.88 | $112.84 |
| May 2023 | $97.68 | $106.29 |
| April 2023 | $100.92 | $109.81 |
| March 2023 | $98.86 | $107.56 |
| February 2023 | $97.53 | $106.52 |
| January 2023 | $100.16 | $109.40 |
| December 2022 | $92.53 | $101.06 |
| November 2022 | $94.81 | $104.20 |
| October 2022 | $85.74 | $94.24 |
| September 2022 | $78.52 | $86.30 |
| August 2022 | $87.60 | $97.03 |
| July 2022 | $90.22 | $99.92 |
| June 2022 | $86.78 | $96.11 |
| May 2022 | $96.29 | $108.22 |
| April 2022 | $92.98 | $104.50 |
| March 2022 | $100.13 | $112.53 |
| February 2022 | $98.50 | $111.12 |
| January 2022 | $101.68 | $114.71 |
| December 2021 | $100.59 | $113.47 |
| November 2021 | $94.96 | $108.20 |
| October 2021 | $99.26 | $113.10 |
| September 2021 | $95.74 | $109.09 |
| August 2021 | $98.09 | $112.39 |
| July 2021 | $96.16 | $110.18 |
| June 2021 | $96.58 | $110.67 |
| May 2021 | $97.99 | $113.12 |
| April 2021 | $94.02 | $108.54 |
| March 2021 | $91.47 | $105.59 |
| February 2021 | $87.82 | $101.84 |
| January 2021 | $82.34 | $95.48 |
| December 2020 | $82.79 | $96 |
| November 2020 | $79.46 | $92.76 |
| October 2020 | $68.43 | $79.89 |
| September 2020 | $70.31 | $82.08 |
| August 2020 | $73.24 | $85.84 |
| July 2020 | $68.86 | $80.71 |
| June 2020 | $66.69 | $78.16 |
| May 2020 | $64.88 | $76.61 |
| April 2020 | $62.22 | $73.47 |
| March 2020 | $57.44 | $67.82 |
| February 2020 | $67.60 | $80.25 |
| January 2020 | $73.01 | $86.67 |
| December 2019 | $75.49 | $89.62 |
| November 2019 | $73.13 | $87.29 |
| October 2019 | $71.22 | $85 |
| September 2019 | $69.88 | $83.40 |
| August 2019 | $68.13 | $81.99 |
| July 2019 | $70.14 | $84.42 |
| June 2019 | $70.51 | $84.86 |
| May 2019 | $66.14 | $80.42 |
| April 2019 | $70.66 | $85.92 |
| March 2019 | $68.39 | $83.16 |
| February 2019 | $68.02 | $83.12 |
| January 2019 | $66.81 | $81.64 |
| December 2018 | $61.78 | $75.49 |
| November 2018 | $66.26 | $81.44 |
| October 2018 | $65.36 | $80.34 |
| September 2018 | $70.14 | $86.22 |
| August 2018 | $69.04 | $85.25 |
| July 2018 | $69.46 | $85.77 |
| June 2018 | $66.78 | $82.46 |
| May 2018 | $67.14 | $83.69 |
| April 2018 | $67.86 | $84.58 |
| March 2018 | $67.61 | $84.27 |
| February 2018 | $68.99 | $86.27 |
| January 2018 | $72.02 | $90.06 |
| December 2017 | $68.36 | $85.48 |
| November 2017 | $66.57 | $83.62 |
| October 2017 | $65.35 | $82.08 |
| September 2017 | $64.24 | $80.68 |
| August 2017 | $62.56 | $78.92 |
| July 2017 | $62.47 | $78.80 |
| June 2017 | $60.82 | $76.72 |
| May 2017 | $60.34 | $76.80 |
| April 2017 | $59.75 | $76.05 |
| March 2017 | $58.52 | $74.49 |
| February 2017 | $57.61 | $73.57 |
| January 2017 | $56.21 | $71.78 |
| December 2016 | $54.74 | $69.91 |
| November 2016 | $53.36 | $68.45 |
| October 2016 | $52.79 | $67.72 |
| September 2016 | $52.77 | $67.69 |
| August 2016 | $52.52 | $67.75 |
| July 2016 | $51.78 | $66.79 |
| June 2016 | $49.05 | $63.28 |
| May 2016 | $49.87 | $65.02 |
| April 2016 | $50.29 | $65.57 |
| March 2016 | $49.20 | $64.15 |
| February 2016 | $45.76 | $59.90 |
| January 2016 | $45.74 | $59.88 |
| December 2015 | $49.40 | $64.66 |
| November 2015 | $50.62 | $66.62 |
| October 2015 | $51.25 | $67.46 |
| September 2015 | $47.18 | $62.09 |
| August 2015 | $49.53 | $65.50 |
| July 2015 | $53.01 | $70.10 |
| June 2015 | $52.77 | $69.78 |
| May 2015 | $53.67 | $71.61 |
| April 2015 | $54.26 | $72.40 |
| March 2015 | $52.62 | $70.21 |
| February 2015 | $53.68 | $71.86 |
| January 2015 | $50.65 | $67.80 |
| December 2014 | $51.59 | $69.06 |
| November 2014 | $53.24 | $71.67 |
| October 2014 | $52.16 | $70.22 |
| September 2014 | $52.08 | $70.12 |
| August 2014 | $53.66 | $72.54 |
| July 2014 | $52.89 | $71.50 |
| June 2014 | $53.42 | $72.22 |
| May 2014 | $52.40 | $71.60 |
| April 2014 | $51.27 | $70.06 |
| March 2014 | $50.87 | $69.50 |
| February 2014 | $50.22 | $69 |
| January 2014 | $48.25 | $66.29 |
| December 2013 | $50.36 | $69.19 |
| November 2013 | $49.63 | $68.62 |
| October 2013 | $48.78 | $67.45 |
| September 2013 | $46.54 | $64.35 |
| August 2013 | $43.77 | $60.70 |
| July 2013 | $45.02 | $62.43 |
| June 2013 | $42.37 | $58.75 |
| May 2013 | $43.76 | $61.40 |
| April 2013 | $43.45 | $60.96 |
| March 2013 | $42.05 | $59 |
| February 2013 | $41.55 | $58.50 |
| January 2013 | $41.91 | $59.01 |
| December 2012 | $39.90 | $56.18 |
| November 2012 | $38.41 | $54.38 |
| October 2012 | $37.92 | $53.70 |
| September 2012 | $37.82 | $53.56 |
| August 2012 | $36.84 | $52.38 |
| July 2012 | $35.99 | $51.17 |
| June 2012 | $35.86 | $50.99 |
| May 2012 | $34.25 | $49.29 |
| April 2012 | $37.62 | $54.13 |
| March 2012 | $38.80 | $55.83 |
| February 2012 | $38.65 | $55.80 |
| January 2012 | $37.07 | $53.52 |
| December 2011 | $34.76 | $50.18 |
| November 2011 | $35.63 | $51.61 |
| October 2011 | $36.33 | $52.62 |
| September 2011 | $33.10 | $47.95 |
| August 2011 | $36.69 | $53.40 |
| July 2011 | $40.11 | $58.37 |
| June 2011 | $40.99 | $59.66 |
| May 2011 | $41.45 | $60.93 |
| April 2011 | $43.21 | $63.52 |
| March 2011 | $41.52 | $61.04 |
| February 2011 | $41.81 | $61.83 |
| January 2011 | $40.64 | $60.09 |
| December 2010 | $39.53 | $58.46 |
| November 2010 | $36.81 | $54.68 |
| October 2010 | $37.89 | $56.29 |
| September 2010 | $36.51 | $54.25 |
| August 2010 | $33.62 | $50.15 |
| July 2010 | $35.08 | $52.33 |
| June 2010 | $32.41 | $48.35 |
| May 2010 | $34.01 | $51.20 |
| April 2010 | $37.38 | $56.26 |
| March 2010 | $37.84 | $56.96 |
| February 2010 | $36.19 | $54.77 |
| January 2010 | $35.59 | $53.86 |
| December 2009 | $37.68 | $57.02 |
| November 2009 | $37.57 | $57.25 |
| October 2009 | $35.62 | $54.28 |
| September 2009 | $35.62 | $54.28 |
| August 2009 | $34.24 | $52.44 |
| July 2009 | $33.62 | $51.48 |
| June 2009 | $30.95 | $47.39 |
| May 2009 | $30.54 | $47.26 |
| April 2009 | $28.40 | $43.94 |
| March 2009 | $26.79 | $41.45 |
| February 2009 | $24.79 | $38.66 |
| January 2009 | $27.12 | $42.29 |
| December 2008 | $30.60 | $47.72 |
| November 2008 | $29.67 | $46.68 |
| October 2008 | $32.09 | $50.50 |
| September 2008 | $38.12 | $59.98 |
| August 2008 | $41.12 | $65.10 |
| July 2008 | $42.01 | $66.50 |
| June 2008 | $41.88 | $66.30 |
| May 2008 | $45.89 | $73.35 |
| April 2008 | $46.30 | $74.01 |
| March 2008 | $44.36 | $70.90 |
| February 2008 | $44.26 | $71.25 |
| January 2008 | $45.62 | $73.44 |
| December 2007 | $48.98 | $78.85 |
| November 2007 | $49.47 | $80.02 |
| October 2007 | $51.17 | $82.77 |
| September 2007 | $50.26 | $81.30 |
| August 2007 | $48.09 | $78.20 |
| July 2007 | $47.56 | $77.33 |
| June 2007 | $48.63 | $79.08 |
| May 2007 | $48.82 | $79.85 |
| April 2007 | $47.70 | $78.02 |
| March 2007 | $45.60 | $74.59 |
| February 2007 | $46.18 | $76 |
| January 2007 | $46.46 | $76.46 |
| December 2006 | $46.23 | $76.08 |
| November 2006 | $45.42 | $75.07 |
| October 2006 | $44.46 | $73.47 |
| September 2006 | $43.34 | $71.62 |
| August 2006 | $42.89 | $71.30 |
| July 2006 | $41.73 | $69.37 |
| June 2006 | $40.29 | $66.98 |
| May 2006 | $40 | $66.95 |
| April 2006 | $41.27 | $69.07 |
| March 2006 | $40.13 | $67.16 |
| February 2006 | $39.43 | $66.34 |
| January 2006 | $39.55 | $66.54 |
| December 2005 | $38.64 | $65.01 |
| November 2005 | $38.43 | $64.98 |
| October 2005 | $37.79 | $63.89 |
| September 2005 | $38.40 | $64.93 |
| August 2005 | $37.72 | $64.09 |
| July 2005 | $37.91 | $64.41 |
| June 2005 | $37.27 | $63.32 |
| May 2005 | $37.70 | $64.40 |
| April 2005 | $36.84 | $62.92 |
| March 2005 | $36.95 | $63.12 |
| February 2005 | $38.02 | $65.30 |
| January 2005 | $36.76 | $63.14 |
| December 2004 | $37.51 | $64.43 |
| November 2004 | $36.44 | $63.10 |
| October 2004 | $35.21 | $60.96 |
| September 2004 | $34.81 | $60.28 |
| August 2004 | $34.71 | $60.35 |
| July 2004 | $34.42 | $59.84 |
| June 2004 | $35.33 | $61.42 |
| May 2004 | $34.96 | $60.95 |
| April 2004 | $34.66 | $60.43 |
| March 2004 | $34.84 | $60.75 |
| February 2004 | $35.88 | $62.89 |
| January 2004 | $35.43 | $62.10 |
| December 2003 | $34.93 | $61.22 |
| November 2003 | $32.72 | $57.54 |
| October 2003 | $32.24 | $56.68 |
| September 2003 | $31.22 | $54.90 |
| August 2003 | $30.64 | $54.10 |
| July 2003 | $30.84 | $54.45 |
| June 2003 | $30.76 | $54.31 |
| May 2003 | $30.24 | $53.78 |
| April 2003 | $28.84 | $51.30 |
| March 2003 | $26.85 | $47.75 |
| February 2003 | $26.42 | $47.25 |
| January 2003 | $26.95 | $48.20 |
| December 2002 | $27.95 | $50 |
| November 2002 | $30.08 | $53.92 |
| October 2002 | $28.01 | $50.22 |
| September 2002 | $25.55 | $45.80 |
| August 2002 | $28.62 | $51.74 |
| July 2002 | $28.43 | $51.40 |
| June 2002 | $31.09 | $56.20 |
| May 2002 | $33.07 | $59.99 |
| April 2002 | $33.15 | $60.12 |
| March 2002 | $35.81 | $64.95 |
| February 2002 | $34.63 | $62.95 |
| January 2002 | $34.87 | $63.38 |
| December 2001 | $36.83 | $66.94 |
| November 2001 | $36.44 | $66.35 |
| October 2001 | $34.84 | $63.45 |
| September 2001 | $33.77 | $61.50 |
| August 2001 | $35.82 | $65.38 |
| July 2001 | $38.21 | $69.75 |
| June 2001 | $38.87 | $70.95 |
| May 2001 | $39.80 | $72.88 |
| April 2001 | $40.68 | $74.50 |
| March 2001 | $37.13 | $68 |
| February 2001 | $39.52 | $72.60 |
| January 2001 | $43.51 | $79.94 |
| December 2000 | $41.90 | $76.97 |
| November 2000 | $42.97 | $78.94 |
| October 2000 | $44.83 | $82.36 |
| September 2000 | $46.13 | $84.75 |
DGT
Price: $184.94
52 week price:
Dividend Yield: 2.56%
5-year range yield:
Forward Dividend Yield: 1.13%
Payout Ratio: 21.89%
Dividend Per Share: 2.13 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: 553.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 8.70%
DGR5: 11.33%
DGR10: 9.42%
DGR20: 6.53%