State Street SPDR Portfolio S&P Sector Neutral Dividend ETF (SPDG)
NYSEARCA: SPDG · Real-Time Price · USD
39.69
+0.02 (0.04%)
At close: Nov 24, 2025, 4:00 PM EST
39.69
0.00 (0.00%)
After-hours: Nov 24, 2025, 4:10 PM EST
SPDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 39.78 | 39.78 | 39.69 | 39.71 | 39.71 | -0.68% | 1,358 |
| 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 | 40.13 | -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 |