State Street SPDR Portfolio S&P Sector Neutral Dividend ETF (SPDG)
NYSEARCA: SPDG · Real-Time Price · USD
46.63
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EDT - Market closed
SPDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 46.71 | 46.73 | 46.63 | 46.63 | 46.63 | - | 943 |
| Sep 3, 2026 | 46.28 | 46.66 | 46.28 | 46.63 | 46.63 | 0.38% | 663 |
| Sep 2, 2026 | 46.37 | 46.53 | 46.37 | 46.46 | 46.46 | 0.50% | 1,141 |
| Sep 1, 2026 | 46.20 | 46.24 | 46.20 | 46.23 | 46.23 | -0.80% | 5,799 |
| Aug 31, 2026 | 46.59 | 46.65 | 46.59 | 46.60 | 46.60 | -0.22% | 2,687 |
| Aug 28, 2026 | 46.80 | 46.80 | 46.62 | 46.70 | 46.70 | -0.40% | 1,435 |
| Aug 27, 2026 | 46.96 | 46.96 | 46.89 | 46.89 | 46.89 | -0.45% | 599 |
| Aug 26, 2026 | 47.06 | 47.13 | 47.05 | 47.10 | 47.10 | 0.28% | 1,379 |
| Aug 25, 2026 | 46.96 | 46.97 | 46.96 | 46.97 | 46.97 | 0.15% | 565 |
| Aug 24, 2026 | 46.88 | 46.93 | 46.87 | 46.90 | 46.90 | -0.22% | 1,463 |
| Aug 21, 2026 | 46.99 | 47.01 | 46.99 | 47.01 | 47.01 | 0.54% | 327 |
| Aug 20, 2026 | 46.99 | 47.02 | 46.75 | 46.75 | 46.75 | -0.73% | 537 |
| Aug 19, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.04% | 284 |
| Aug 18, 2026 | 47.05 | 47.08 | 47.05 | 47.08 | 47.08 | -0.39% | 391 |
| Aug 17, 2026 | 47.40 | 47.40 | 47.26 | 47.26 | 47.26 | -0.48% | 836 |
| Aug 14, 2026 | 47.51 | 47.51 | 47.41 | 47.49 | 47.49 | 0.23% | 570 |
| Aug 13, 2026 | 47.62 | 47.62 | 47.39 | 47.39 | 47.39 | -0.48% | 1,425 |
| Aug 12, 2026 | 47.56 | 47.64 | 47.42 | 47.62 | 47.62 | 0.37% | 606 |
| Aug 11, 2026 | 47.57 | 47.57 | 47.42 | 47.44 | 47.44 | 0.25% | 544 |
| Aug 10, 2026 | 47.67 | 47.67 | 47.32 | 47.32 | 47.32 | -0.36% | 1,442 |
| Aug 7, 2026 | 47.20 | 47.49 | 47.20 | 47.49 | 47.49 | 1.10% | 794 |
| Aug 6, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.16% | 427 |
| Aug 5, 2026 | 47.15 | 47.15 | 47.05 | 47.05 | 47.05 | -0.32% | 597 |
| Aug 4, 2026 | 46.52 | 47.20 | 46.52 | 47.20 | 47.20 | 2.32% | 647 |
| Aug 3, 2026 | 45.91 | 46.13 | 45.91 | 46.13 | 46.13 | 0.49% | 996 |
| Jul 31, 2026 | 45.92 | 45.94 | 45.91 | 45.91 | 45.91 | 0.34% | 526 |
| Jul 30, 2026 | 45.62 | 45.78 | 45.41 | 45.75 | 45.75 | -0.62% | 2,409 |
| Jul 29, 2026 | 46.42 | 46.43 | 46.04 | 46.04 | 46.04 | -1.21% | 3,343 |
| Jul 28, 2026 | 46.44 | 46.69 | 46.44 | 46.61 | 46.61 | 1.03% | 407 |
| Jul 27, 2026 | 46.03 | 46.13 | 46.03 | 46.13 | 46.13 | 0.58% | 495 |
| Jul 24, 2026 | 45.86 | 45.87 | 45.86 | 45.87 | 45.87 | 1.05% | 297 |
| Jul 23, 2026 | 45.50 | 45.51 | 45.39 | 45.39 | 45.39 | -0.65% | 486 |
| Jul 22, 2026 | 45.83 | 45.83 | 45.69 | 45.69 | 45.69 | 0.28% | 751 |
| Jul 21, 2026 | 45.50 | 45.56 | 45.50 | 45.56 | 45.56 | 0.51% | 663 |
| Jul 20, 2026 | 45.64 | 45.64 | 45.33 | 45.33 | 45.33 | -0.67% | 1,202 |
| Jul 17, 2026 | 46.02 | 46.03 | 45.64 | 45.64 | 45.63 | -0.46% | 567 |
| Jul 16, 2026 | 45.53 | 45.85 | 45.53 | 45.85 | 45.85 | 0.88% | 874 |
| Jul 15, 2026 | 45.96 | 45.96 | 45.45 | 45.45 | 45.45 | -0.78% | 617 |
| Jul 14, 2026 | 46.07 | 46.07 | 45.80 | 45.80 | 45.80 | -1.66% | 625 |
| Jul 13, 2026 | 46.58 | 46.58 | 46.57 | 46.58 | 46.57 | -0.43% | 1,357 |
| Jul 10, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.77 | 0.51% | 158 |
| Jul 9, 2026 | 46.39 | 46.54 | 46.39 | 46.54 | 46.54 | 0.68% | 351 |
| Jul 8, 2026 | 46.28 | 46.28 | 46.22 | 46.22 | 46.22 | -0.64% | 352 |
| Jul 7, 2026 | 46.62 | 46.62 | 46.50 | 46.52 | 46.52 | - | 1,480 |
| Jul 6, 2026 | 46.39 | 46.57 | 46.39 | 46.52 | 46.52 | 0.54% | 862 |
| Jul 2, 2026 | 46.00 | 46.27 | 46.00 | 46.27 | 46.27 | 0.02% | 816 |
| Jul 1, 2026 | 46.53 | 46.53 | 46.26 | 46.26 | 46.26 | -0.17% | 628 |
| Jun 30, 2026 | 46.36 | 46.36 | 46.33 | 46.33 | 46.33 | -0.02% | 503 |
| Jun 29, 2026 | 46.40 | 46.40 | 46.33 | 46.34 | 46.34 | 0.66% | 432 |
| Jun 26, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.86% | 400 |