SPDR Portfolio S&P Sector Neutral Dividend ETF (SPDG)
NYSEARCA: SPDG · Real-Time Price · USD
39.78
-0.20 (-0.51%)
Oct 9, 2025, 10:29 AM EDT - Market open
SPDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 40.01 | 40.01 | 39.98 | 39.98 | 39.98 | 0.16% | 495 |
| Oct 7, 2025 | 39.88 | 39.92 | 39.88 | 39.92 | 39.92 | -0.40% | 994 |
| Oct 6, 2025 | 40.21 | 40.21 | 40.08 | 40.08 | 40.08 | -0.50% | 598 |
| Oct 3, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.36% | 370 |
| Oct 2, 2025 | 40.04 | 40.14 | 40.04 | 40.14 | 40.14 | -0.09% | 605 |
| Oct 1, 2025 | 40.12 | 40.17 | 40.00 | 40.17 | 40.17 | -0.06% | 1,847 |
| Sep 30, 2025 | 40.14 | 40.20 | 39.99 | 40.20 | 40.20 | 0.52% | 2,610 |
| Sep 29, 2025 | 39.95 | 40.03 | 39.95 | 39.99 | 39.99 | -0.17% | 1,662 |
| Sep 26, 2025 | 40.01 | 40.06 | 39.98 | 40.06 | 40.06 | 0.71% | 1,079 |
| Sep 25, 2025 | 39.78 | 39.78 | 39.76 | 39.78 | 39.78 | -0.28% | 1,774 |
| Sep 24, 2025 | 40.02 | 40.03 | 39.89 | 39.89 | 39.89 | -0.19% | 1,289 |
| Sep 23, 2025 | 39.89 | 39.96 | 39.84 | 39.96 | 39.96 | 0.09% | 1,922 |
| Sep 22, 2025 | 39.83 | 39.93 | 39.83 | 39.93 | 39.93 | -0.74% | 1,047 |
| Sep 19, 2025 | 40.24 | 40.24 | 40.23 | 40.23 | 39.92 | -0.19% | 2,693 |
| Sep 18, 2025 | 40.28 | 40.31 | 40.28 | 40.31 | 40.00 | 0.53% | 2,334 |
| Sep 17, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 39.79 | 0.56% | 596 |
| Sep 16, 2025 | 39.80 | 39.88 | 39.80 | 39.87 | 39.57 | -0.03% | 2,541 |
| Sep 15, 2025 | 39.91 | 39.91 | 39.88 | 39.88 | 39.58 | -0.30% | 1,002 |
| Sep 12, 2025 | 40.17 | 40.17 | 40.00 | 40.00 | 39.70 | -0.64% | 1,544 |
| Sep 11, 2025 | 39.93 | 40.26 | 39.93 | 40.26 | 39.95 | 1.13% | 1,661 |
| Sep 10, 2025 | 39.92 | 39.92 | 39.71 | 39.81 | 39.51 | -0.30% | 3,834 |
| Sep 9, 2025 | 39.84 | 39.93 | 39.84 | 39.93 | 39.63 | 0.17% | 821 |
| Sep 8, 2025 | 39.66 | 39.86 | 39.66 | 39.86 | 39.56 | -0.12% | 2,081 |
| Sep 5, 2025 | 40.08 | 40.08 | 39.88 | 39.91 | 39.60 | -0.03% | 867 |
| Sep 4, 2025 | 39.81 | 39.92 | 39.81 | 39.92 | 39.61 | 0.63% | 2,798 |
| Sep 3, 2025 | 39.64 | 39.67 | 39.52 | 39.67 | 39.37 | -0.31% | 2,232 |
| Sep 2, 2025 | 39.83 | 39.85 | 39.60 | 39.79 | 39.49 | -0.68% | 1,515 |
| Aug 29, 2025 | 40.00 | 40.07 | 39.98 | 40.07 | 39.76 | -0.03% | 1,321 |
| Aug 28, 2025 | 40.02 | 40.08 | 40.02 | 40.08 | 39.78 | -0.04% | 895 |
| Aug 27, 2025 | 40.00 | 40.10 | 40.00 | 40.10 | 39.79 | 0.37% | 618 |
| Aug 26, 2025 | 39.85 | 39.95 | 39.82 | 39.95 | 39.65 | 0.19% | 2,571 |
| Aug 25, 2025 | 40.09 | 40.09 | 39.85 | 39.88 | 39.57 | -0.55% | 1,408 |
| Aug 22, 2025 | 40.11 | 40.25 | 40.10 | 40.10 | 39.79 | 1.48% | 12,503 |
| Aug 21, 2025 | 39.51 | 39.51 | 39.42 | 39.51 | 39.21 | -0.21% | 2,318 |
| Aug 20, 2025 | 39.58 | 39.68 | 39.51 | 39.60 | 39.29 | 0.42% | 3,308 |
| Aug 19, 2025 | 39.48 | 39.72 | 39.39 | 39.43 | 39.13 | 0.61% | 15,815 |
| Aug 18, 2025 | 39.10 | 39.26 | 39.10 | 39.19 | 38.89 | 0.21% | 1,842 |
| Aug 15, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 38.81 | -0.22% | 349 |
| Aug 14, 2025 | 39.04 | 39.20 | 39.04 | 39.20 | 38.90 | -0.35% | 659 |
| Aug 13, 2025 | 39.09 | 39.33 | 39.09 | 39.33 | 39.03 | 1.27% | 1,657 |
| Aug 12, 2025 | 38.53 | 38.84 | 38.53 | 38.84 | 38.54 | 1.34% | 531 |
| Aug 11, 2025 | 38.68 | 38.68 | 38.32 | 38.32 | 38.03 | -0.54% | 3,658 |
| Aug 8, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.24 | 0.69% | 201 |
| Aug 7, 2025 | 38.39 | 38.39 | 38.25 | 38.27 | 37.98 | -0.07% | 1,656 |
| Aug 6, 2025 | 38.32 | 38.32 | 38.30 | 38.30 | 38.00 | 0.15% | 579 |
| Aug 5, 2025 | 38.37 | 38.37 | 38.24 | 38.24 | 37.95 | -0.27% | 2,166 |
| Aug 4, 2025 | 38.27 | 38.34 | 38.27 | 38.34 | 38.05 | 0.95% | 2,443 |
| Aug 1, 2025 | 37.85 | 37.99 | 37.75 | 37.98 | 37.69 | -0.78% | 10,684 |
| Jul 31, 2025 | 38.42 | 38.42 | 38.28 | 38.28 | 37.99 | -1.54% | 375 |
| Jul 30, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.59 | -0.65% | 36 |