State Street SPDR Portfolio S&P Sector Neutral Dividend ETF (SPDG)
NYSEARCA: SPDG · Real-Time Price · USD
45.37
+0.41 (0.91%)
Oct 2, 2026, 4:00 PM EDT - Market closed
SPDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 45.35 | 45.43 | 45.35 | 45.37 | 45.37 | 0.91% | 2,119 |
| Oct 1, 2026 | 44.70 | 44.97 | 44.70 | 44.96 | 44.96 | 0.72% | 1,296 |
| Sep 30, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -0.40% | 455 |
| Sep 29, 2026 | 45.03 | 45.03 | 44.69 | 44.82 | 44.82 | -0.15% | 4,790 |
| Sep 28, 2026 | 44.80 | 44.97 | 44.80 | 44.89 | 44.88 | -0.88% | 733 |
| Sep 25, 2026 | 45.15 | 45.28 | 45.15 | 45.28 | 45.28 | 0.62% | 361 |
| Sep 24, 2026 | 45.16 | 45.16 | 45.00 | 45.00 | 45.00 | -0.55% | 274 |
| Sep 23, 2026 | 45.35 | 45.38 | 45.25 | 45.25 | 45.25 | -0.63% | 717 |
| Sep 22, 2026 | 45.61 | 45.61 | 45.54 | 45.54 | 45.54 | -0.35% | 449 |
| Sep 21, 2026 | 45.59 | 45.70 | 45.59 | 45.70 | 45.70 | 0.75% | 632 |
| Sep 18, 2026 | 45.56 | 45.66 | 45.56 | 45.66 | 45.35 | -0.57% | 244 |
| Sep 17, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.61 | 0.45% | 132 |
| Sep 16, 2026 | 46.40 | 46.40 | 45.71 | 45.71 | 45.41 | -1.44% | 156 |
| Sep 15, 2026 | 46.50 | 46.51 | 46.38 | 46.38 | 46.07 | -0.26% | 508 |
| Sep 14, 2026 | 46.51 | 46.51 | 46.50 | 46.50 | 46.19 | -0.64% | 596 |
| Sep 11, 2026 | 46.69 | 46.89 | 46.69 | 46.81 | 46.49 | 1.63% | 487 |
| Sep 10, 2026 | 46.21 | 46.22 | 46.06 | 46.06 | 45.75 | -0.56% | 624 |
| Sep 9, 2026 | 46.47 | 46.47 | 46.20 | 46.32 | 46.01 | -0.39% | 539 |
| Sep 8, 2026 | 46.55 | 46.59 | 46.49 | 46.49 | 46.18 | -0.30% | 505 |
| Sep 4, 2026 | 46.71 | 46.73 | 46.63 | 46.63 | 46.32 | - | 943 |
| Sep 3, 2026 | 46.28 | 46.66 | 46.28 | 46.63 | 46.32 | 0.38% | 663 |
| Sep 2, 2026 | 46.37 | 46.53 | 46.37 | 46.46 | 46.15 | 0.50% | 1,141 |
| Sep 1, 2026 | 46.20 | 46.24 | 46.20 | 46.23 | 45.92 | -0.80% | 5,799 |
| Aug 31, 2026 | 46.59 | 46.65 | 46.59 | 46.60 | 46.29 | -0.22% | 2,687 |
| Aug 28, 2026 | 46.80 | 46.80 | 46.62 | 46.70 | 46.39 | -0.40% | 1,435 |
| Aug 27, 2026 | 46.96 | 46.96 | 46.89 | 46.89 | 46.58 | -0.45% | 599 |
| Aug 26, 2026 | 47.06 | 47.13 | 47.05 | 47.10 | 46.79 | 0.28% | 1,379 |
| Aug 25, 2026 | 46.96 | 46.97 | 46.96 | 46.97 | 46.66 | 0.15% | 565 |
| Aug 24, 2026 | 46.88 | 46.93 | 46.87 | 46.90 | 46.59 | -0.22% | 1,463 |
| Aug 21, 2026 | 46.99 | 47.01 | 46.99 | 47.01 | 46.69 | 0.54% | 332 |
| Aug 20, 2026 | 46.99 | 47.02 | 46.75 | 46.75 | 46.44 | -0.73% | 539 |
| Aug 19, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 46.78 | 0.04% | 284 |
| Aug 18, 2026 | 47.05 | 47.08 | 47.05 | 47.08 | 46.76 | -0.39% | 391 |
| Aug 17, 2026 | 47.40 | 47.40 | 47.26 | 47.26 | 46.95 | -0.48% | 836 |
| Aug 14, 2026 | 47.51 | 47.51 | 47.41 | 47.49 | 47.18 | 0.23% | 570 |
| Aug 13, 2026 | 47.62 | 47.62 | 47.39 | 47.39 | 47.07 | -0.48% | 1,435 |
| Aug 12, 2026 | 47.56 | 47.64 | 47.42 | 47.62 | 47.30 | 0.37% | 606 |
| Aug 11, 2026 | 47.57 | 47.57 | 47.42 | 47.44 | 47.12 | 0.25% | 544 |
| Aug 10, 2026 | 47.67 | 47.67 | 47.32 | 47.32 | 47.01 | -0.36% | 1,442 |
| Aug 7, 2026 | 47.20 | 47.49 | 47.20 | 47.49 | 47.18 | 1.10% | 794 |
| Aug 6, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.66 | -0.16% | 427 |
| Aug 5, 2026 | 47.15 | 47.15 | 47.05 | 47.05 | 46.74 | -0.32% | 597 |
| Aug 4, 2026 | 46.52 | 47.20 | 46.52 | 47.20 | 46.89 | 2.32% | 647 |
| Aug 3, 2026 | 45.91 | 46.13 | 45.91 | 46.13 | 45.82 | 0.49% | 996 |
| Jul 31, 2026 | 45.92 | 45.94 | 45.91 | 45.91 | 45.60 | 0.34% | 526 |
| Jul 30, 2026 | 45.62 | 45.78 | 45.41 | 45.75 | 45.45 | -0.62% | 2,409 |
| Jul 29, 2026 | 46.42 | 46.43 | 46.04 | 46.04 | 45.74 | -1.21% | 3,343 |
| Jul 28, 2026 | 46.44 | 46.69 | 46.44 | 46.61 | 46.30 | 1.03% | 407 |
| Jul 27, 2026 | 46.03 | 46.13 | 46.03 | 46.13 | 45.82 | 0.58% | 495 |
| Jul 24, 2026 | 45.86 | 45.87 | 45.86 | 45.87 | 45.56 | 1.05% | 297 |