State Street SPDR Portfolio S&P Sector Neutral Dividend ETF (SPDG)

SPDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	41.54	41.58	41.20	41.30	41.30	-0.88%	1,499
Mar 19, 2026	41.66	41.66	41.66	41.66	41.66	0.06%	158
Mar 18, 2026	42.23	42.23	41.64	41.64	41.64	-1.80%	468
Mar 17, 2026	42.40	42.40	42.40	42.40	42.40	0.15%	197
Mar 16, 2026	42.30	42.48	42.30	42.34	42.34	0.60%	3,318
Mar 13, 2026	42.08	42.08	42.08	42.08	42.08	0.04%	160
Mar 12, 2026	42.29	42.29	42.07	42.07	42.07	-1.19%	1,131
Mar 11, 2026	42.59	42.65	42.42	42.57	42.57	-0.36%	1,010
Mar 10, 2026	42.93	42.93	42.73	42.73	42.73	-0.33%	1,444
Mar 9, 2026	42.87	42.87	42.87	42.87	42.87	-0.43%	344
Mar 6, 2026	43.05	43.05	43.05	43.05	43.05	-1.07%	312
Mar 5, 2026	43.83	43.83	43.39	43.52	43.52	-1.20%	2,365
Mar 4, 2026	43.84	44.06	43.84	44.05	44.05	0.58%	5,183
Mar 3, 2026	43.81	43.94	43.80	43.80	43.80	-0.98%	1,110
Mar 2, 2026	44.23	44.23	44.23	44.23	44.23	0.02%	286
Feb 27, 2026	44.08	44.22	44.05	44.22	44.22	0.05%	1,503
Feb 26, 2026	44.26	44.26	44.20	44.20	44.20	0.14%	300
Feb 25, 2026	44.19	44.19	44.14	44.14	44.14	0.10%	406
Feb 24, 2026	44.26	44.27	44.09	44.09	44.09	0.58%	2,281
Feb 23, 2026	43.84	43.84	43.84	43.84	43.84	-1.55%	257
Feb 20, 2026	44.50	44.53	44.28	44.53	44.53	0.59%	1,532
Feb 19, 2026	44.22	44.27	44.22	44.27	44.27	-0.36%	1,122
Feb 18, 2026	44.49	44.50	44.43	44.43	44.43	0.29%	2,512
Feb 17, 2026	44.37	44.37	44.29	44.30	44.30	-0.37%	1,131
Feb 13, 2026	44.53	44.53	44.46	44.46	44.46	0.67%	1,316
Feb 12, 2026	44.87	45.00	44.17	44.17	44.17	-1.96%	5,798
Feb 11, 2026	45.09	45.18	45.02	45.05	45.05	0.18%	4,197
Feb 10, 2026	44.92	45.09	44.92	44.97	44.97	0.47%	1,516
Feb 9, 2026	44.76	44.76	44.76	44.76	44.76	0.05%	178
Feb 6, 2026	44.69	44.74	44.69	44.74	44.74	1.60%	210
Feb 5, 2026	43.97	44.06	43.96	44.04	44.03	-0.49%	6,241
Feb 4, 2026	44.27	44.27	44.25	44.25	44.25	1.04%	481
Feb 3, 2026	43.86	43.86	43.50	43.80	43.80	-0.13%	5,711
Feb 2, 2026	43.35	43.85	43.35	43.85	43.85	1.26%	3,935
Jan 30, 2026	43.07	43.30	43.03	43.30	43.30	0.81%	23,139
Jan 29, 2026	43.00	43.00	42.95	42.95	42.95	0.54%	368
Jan 28, 2026	42.80	42.80	42.71	42.72	42.72	0.52%	16,906
Jan 27, 2026	42.50	42.50	42.50	42.50	42.50	0.09%	380
Jan 26, 2026	42.41	42.47	42.41	42.46	42.46	0.69%	824
Jan 23, 2026	42.18	42.18	42.14	42.17	42.17	-0.47%	778
Jan 22, 2026	42.61	42.61	42.35	42.37	42.37	0.16%	2,466
Jan 21, 2026	42.11	42.30	42.05	42.30	42.30	1.76%	946
Jan 20, 2026	41.80	41.86	41.57	41.57	41.57	-1.84%	1,248
Jan 16, 2026	42.36	42.36	42.35	42.35	42.35	-0.01%	243
Jan 15, 2026	42.52	42.52	42.35	42.35	42.35	0.24%	3,529
Jan 14, 2026	42.10	42.25	42.08	42.25	42.25	0.71%	2,194
Jan 13, 2026	42.12	42.12	41.84	41.95	41.95	-0.23%	1,573
Jan 12, 2026	41.87	42.05	41.86	42.05	42.05	-0.11%	1,835
Jan 9, 2026	42.11	42.13	42.09	42.10	42.10	0.42%	1,500
Jan 8, 2026	41.68	41.92	41.68	41.92	41.92	1.10%	3,016

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.