SPDR Portfolio S&P Sector Neutral Dividend ETF (SPDG)
NYSEARCA: SPDG · Real-Time Price · USD
39.94
+0.09 (0.21%)
Oct 31, 2025, 4:00 PM EDT - Market closed
SPDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 40.45 | 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 | 40.14 | -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 |