State Street SPDR Portfolio S&P Sector Neutral Dividend ETF (SPDG)
NYSEARCA: SPDG · Real-Time Price · USD
41.35
0.00 (-0.01%)
At close: Dec 19, 2025, 4:00 PM EST
41.35
0.00 (0.00%)
After-hours: Dec 19, 2025, 8:00 PM EST
SPDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.01% | 188 |
| Dec 18, 2025 | 41.48 | 41.48 | 41.30 | 41.35 | 41.35 | 0.06% | 3,524 |
| Dec 17, 2025 | 41.63 | 41.63 | 41.33 | 41.33 | 41.32 | -0.41% | 752 |
| Dec 16, 2025 | 41.83 | 41.83 | 41.49 | 41.50 | 41.50 | -0.94% | 4,712 |
| Dec 15, 2025 | 41.82 | 41.94 | 41.82 | 41.89 | 41.89 | 0.34% | 3,463 |
| Dec 12, 2025 | 42.03 | 42.03 | 41.75 | 41.75 | 41.75 | -0.48% | 552 |
| Dec 11, 2025 | 41.92 | 41.96 | 41.92 | 41.95 | 41.95 | 0.47% | 1,160 |
| Dec 10, 2025 | 41.36 | 41.75 | 41.34 | 41.75 | 41.75 | 1.49% | 576 |
| Dec 9, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -0.15% | 222 |
| Dec 8, 2025 | 41.36 | 41.36 | 41.20 | 41.20 | 41.20 | -0.34% | 627 |
| Dec 5, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 0.29% | 67 |
| Dec 4, 2025 | 41.16 | 41.31 | 41.16 | 41.22 | 41.22 | 0.10% | 989 |
| Dec 3, 2025 | 40.88 | 41.18 | 40.84 | 41.18 | 41.18 | 1.37% | 1,637 |
| Dec 2, 2025 | 40.67 | 40.67 | 40.47 | 40.63 | 40.63 | 0.21% | 765 |
| Dec 1, 2025 | 40.70 | 40.75 | 40.54 | 40.54 | 40.54 | -0.46% | 1,755 |
| Nov 28, 2025 | 40.65 | 40.73 | 40.52 | 40.73 | 40.73 | 0.64% | 1,188 |
| Nov 26, 2025 | 40.34 | 40.56 | 40.33 | 40.47 | 40.47 | 0.61% | 1,768 |
| Nov 25, 2025 | 40.16 | 40.22 | 40.16 | 40.22 | 40.22 | 1.32% | 1,169 |
| Nov 24, 2025 | 39.73 | 39.73 | 39.70 | 39.70 | 39.69 | 0.04% | 279 |
| Nov 21, 2025 | 39.58 | 39.89 | 39.58 | 39.68 | 39.68 | 1.95% | 6,237 |
| Nov 20, 2025 | 39.64 | 39.64 | 38.92 | 38.92 | 38.92 | -1.38% | 6,567 |
| Nov 19, 2025 | 39.55 | 39.55 | 39.46 | 39.46 | 39.46 | 0.01% | 2,598 |
| Nov 18, 2025 | 39.38 | 39.46 | 39.38 | 39.46 | 39.46 | -0.16% | 356 |
| Nov 17, 2025 | 39.53 | 39.53 | 39.52 | 39.52 | 39.52 | -1.35% | 1,337 |
| Nov 14, 2025 | 39.89 | 40.16 | 39.88 | 40.06 | 40.06 | -0.33% | 1,273 |
| Nov 13, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.77% | 412 |
| Nov 12, 2025 | 40.58 | 40.58 | 40.51 | 40.51 | 40.51 | 0.78% | 617 |
| Nov 11, 2025 | 40.13 | 40.19 | 40.13 | 40.19 | 40.19 | 0.88% | 821 |
| Nov 10, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.50% | 397 |
| Nov 7, 2025 | 39.44 | 39.64 | 39.44 | 39.64 | 39.64 | 0.12% | 2,016 |
| Nov 6, 2025 | 39.59 | 39.70 | 39.58 | 39.59 | 39.59 | -0.59% | 4,660 |
| Nov 5, 2025 | 39.43 | 39.83 | 39.43 | 39.83 | 39.83 | 1.07% | 1,619 |
| Nov 4, 2025 | 39.46 | 39.46 | 39.41 | 39.41 | 39.40 | -0.90% | 595 |
| Nov 3, 2025 | 39.62 | 39.76 | 39.58 | 39.76 | 39.76 | -0.44% | 962 |
| Oct 31, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0.21% | 103 |
| Oct 30, 2025 | 40.08 | 40.08 | 39.85 | 39.85 | 39.85 | -0.14% | 433 |
| Oct 29, 2025 | 40.29 | 40.29 | 39.91 | 39.91 | 39.91 | -0.83% | 683 |
| Oct 28, 2025 | 40.26 | 40.26 | 40.24 | 40.24 | 40.24 | -0.50% | 738 |
| Oct 27, 2025 | 40.09 | 40.45 | 40.09 | 40.45 | 40.44 | 0.98% | 2,502 |
| Oct 24, 2025 | 40.06 | 40.10 | 40.05 | 40.05 | 40.05 | 0.66% | 3,364 |
| Oct 23, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -0.14% | 368 |
| Oct 22, 2025 | 39.96 | 39.96 | 39.85 | 39.85 | 39.85 | -0.59% | 258 |
| Oct 21, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.14% | 546 |
| Oct 20, 2025 | 39.95 | 40.03 | 39.95 | 40.03 | 40.03 | 0.92% | 1,893 |
| Oct 17, 2025 | 39.64 | 39.66 | 39.64 | 39.66 | 39.66 | 0.78% | 738 |
| Oct 16, 2025 | 39.66 | 39.66 | 39.35 | 39.35 | 39.35 | -0.88% | 1,113 |
| Oct 15, 2025 | 39.69 | 39.70 | 39.67 | 39.70 | 39.70 | 0.28% | 3,722 |
| Oct 14, 2025 | 39.36 | 39.64 | 39.36 | 39.59 | 39.59 | 1.05% | 6,136 |
| Oct 13, 2025 | 39.16 | 39.18 | 39.09 | 39.18 | 39.18 | 1.02% | 586 |
| Oct 10, 2025 | 39.84 | 39.84 | 38.78 | 38.78 | 38.78 | -2.34% | 1,620 |