SPDR Portfolio S&P Sector Neutral Dividend ETF (SPDG)
NYSEARCA: SPDG · Real-Time Price · USD
36.56
+0.60 (1.67%)
May 2, 2025, 4:00 PM EDT - Market closed
SPDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 36.44 | 36.55 | 36.44 | 36.54 | 36.54 | 1.64% | 1,627 |
| May 1, 2025 | 36.02 | 36.22 | 35.96 | 35.96 | 35.96 | -0.68% | 9,336 |
| Apr 30, 2025 | 35.63 | 36.20 | 35.63 | 36.20 | 36.20 | 0.53% | 901 |
| Apr 29, 2025 | 35.72 | 36.03 | 35.72 | 36.01 | 36.01 | 0.44% | 1,612 |
| Apr 28, 2025 | 35.76 | 35.85 | 35.60 | 35.85 | 35.85 | 0.52% | 2,561 |
| Apr 25, 2025 | 35.64 | 35.68 | 35.45 | 35.66 | 35.66 | -0.27% | 1,918 |
| Apr 24, 2025 | 35.38 | 35.76 | 35.27 | 35.76 | 35.76 | 1.11% | 2,261 |
| Apr 23, 2025 | 35.65 | 35.89 | 35.24 | 35.37 | 35.37 | 0.72% | 1,362 |
| Apr 22, 2025 | 34.68 | 35.12 | 34.68 | 35.12 | 35.12 | 1.91% | 1,614 |
| Apr 21, 2025 | 34.77 | 34.77 | 34.37 | 34.46 | 34.46 | -1.63% | 1,134 |
| Apr 17, 2025 | 34.89 | 35.28 | 34.89 | 35.03 | 35.03 | 0.40% | 1,420 |
| Apr 16, 2025 | 35.36 | 35.36 | 34.69 | 34.89 | 34.89 | -1.45% | 1,277 |
| Apr 15, 2025 | 35.36 | 35.70 | 35.36 | 35.40 | 35.40 | -0.16% | 2,041 |
| Apr 14, 2025 | 35.43 | 35.55 | 35.40 | 35.46 | 35.46 | 1.23% | 1,297 |
| Apr 11, 2025 | 34.55 | 35.03 | 34.55 | 35.03 | 35.03 | 1.06% | 702 |
| Apr 10, 2025 | 35.19 | 35.19 | 33.92 | 34.66 | 34.66 | -2.82% | 2,327 |
| Apr 9, 2025 | 33.16 | 35.67 | 33.15 | 35.67 | 35.67 | 6.91% | 6,113 |
| Apr 8, 2025 | 34.91 | 34.91 | 33.02 | 33.36 | 33.36 | -1.88% | 14,154 |
| Apr 7, 2025 | 33.33 | 35.11 | 33.33 | 34.00 | 34.00 | -0.61% | 5,321 |
| Apr 4, 2025 | 35.58 | 35.58 | 34.21 | 34.21 | 34.21 | -5.50% | 10,444 |
| Apr 3, 2025 | 37.01 | 37.01 | 36.20 | 36.20 | 36.20 | -4.34% | 5,884 |
| Apr 2, 2025 | 37.68 | 37.84 | 37.62 | 37.84 | 37.84 | 0.39% | 4,660 |
| Apr 1, 2025 | 37.75 | 37.80 | 37.54 | 37.70 | 37.70 | -0.37% | 6,493 |
| Mar 31, 2025 | 37.28 | 37.84 | 37.28 | 37.84 | 37.84 | 1.24% | 2,054 |
| Mar 28, 2025 | 37.48 | 37.48 | 37.31 | 37.37 | 37.37 | -1.27% | 2,037 |
| Mar 27, 2025 | 37.93 | 37.93 | 37.83 | 37.85 | 37.85 | -0.16% | 715 |
| Mar 26, 2025 | 38.07 | 38.07 | 37.84 | 37.91 | 37.91 | 0.45% | 3,177 |
| Mar 25, 2025 | 37.89 | 37.93 | 37.74 | 37.74 | 37.74 | -0.39% | 2,380 |
| Mar 24, 2025 | 37.86 | 37.89 | 37.86 | 37.89 | 37.89 | 0.55% | 667 |
| Mar 21, 2025 | 37.63 | 37.69 | 37.58 | 37.69 | 37.44 | -0.43% | 1,029 |
| Mar 20, 2025 | 37.79 | 37.85 | 37.79 | 37.85 | 37.60 | -0.82% | 1,252 |
| Mar 19, 2025 | 38.04 | 38.22 | 38.04 | 38.16 | 37.91 | 0.56% | 1,126 |
| Mar 18, 2025 | 37.96 | 37.98 | 37.85 | 37.95 | 37.70 | -0.40% | 2,915 |
| Mar 17, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 37.85 | 1.22% | 415 |
| Mar 14, 2025 | 37.35 | 37.65 | 37.35 | 37.65 | 37.40 | 1.44% | 390 |
| Mar 13, 2025 | 37.50 | 37.50 | 37.11 | 37.11 | 36.86 | -0.76% | 293 |
| Mar 12, 2025 | 37.50 | 37.57 | 37.40 | 37.40 | 37.15 | -0.93% | 699 |
| Mar 11, 2025 | 37.90 | 38.00 | 37.49 | 37.75 | 37.50 | -2.36% | 5,448 |
| Mar 10, 2025 | 39.11 | 39.14 | 38.66 | 38.66 | 38.40 | -1.40% | 3,057 |
| Mar 7, 2025 | 38.51 | 39.21 | 38.51 | 39.21 | 38.95 | 1.61% | 3,550 |
| Mar 6, 2025 | 38.50 | 38.61 | 38.39 | 38.59 | 38.33 | -0.43% | 6,018 |
| Mar 5, 2025 | 38.78 | 38.78 | 38.75 | 38.75 | 38.50 | 0.56% | 481 |
| Mar 4, 2025 | 38.95 | 38.95 | 38.54 | 38.54 | 38.28 | -1.45% | 702 |
| Mar 3, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 38.84 | -0.66% | 139 |
| Feb 28, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.10 | 0.83% | 445 |
| Feb 27, 2025 | 39.28 | 39.40 | 39.04 | 39.04 | 38.78 | -0.54% | 2,735 |
| Feb 26, 2025 | 39.44 | 39.52 | 39.24 | 39.25 | 38.99 | -0.72% | 4,656 |
| Feb 25, 2025 | 39.50 | 39.57 | 39.49 | 39.54 | 39.27 | 0.41% | 4,058 |
| Feb 24, 2025 | 39.39 | 39.57 | 39.37 | 39.37 | 39.11 | -0.02% | 993 |
| Feb 21, 2025 | 39.63 | 39.63 | 39.38 | 39.38 | 39.12 | -1.13% | 1,278 |