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
Apr 30, 2026	43.86	44.72	43.86	44.72	44.72	2.51%	301
Apr 29, 2026	43.65	43.65	43.57	43.62	43.62	0.40%	754
Apr 28, 2026	43.49	43.49	43.45	43.45	43.45	-0.26%	421
Apr 27, 2026	43.58	43.58	43.56	43.56	43.56	-0.45%	1,318
Apr 24, 2026	43.76	43.76	43.76	43.76	43.76	-0.78%	352
Apr 23, 2026	44.05	44.11	43.88	44.11	44.10	1.32%	1,955
Apr 22, 2026	43.58	43.59	43.52	43.53	43.53	-0.21%	1,342
Apr 21, 2026	43.81	43.81	43.62	43.62	43.62	-0.38%	607
Apr 20, 2026	43.80	43.87	43.79	43.79	43.79	0.38%	991
Apr 17, 2026	43.35	43.62	43.34	43.62	43.62	1.31%	1,063
Apr 16, 2026	43.06	43.06	43.06	43.06	43.06	0.96%	271
Apr 15, 2026	42.57	42.65	42.57	42.65	42.64	-0.20%	415
Apr 14, 2026	42.60	42.73	42.56	42.73	42.73	0.07%	647
Apr 13, 2026	42.46	42.70	42.43	42.70	42.70	0.81%	1,068
Apr 10, 2026	42.36	42.36	42.36	42.36	42.36	-1.08%	112
Apr 9, 2026	42.82	42.82	42.82	42.82	42.82	0.31%	227
Apr 8, 2026	42.42	42.68	42.42	42.68	42.68	2.08%	636
Apr 7, 2026	41.70	41.83	41.70	41.81	41.81	-0.39%	1,589
Apr 6, 2026	41.69	41.98	41.69	41.98	41.98	0.47%	1,065
Apr 2, 2026	41.65	41.78	41.63	41.78	41.78	0.28%	1,484
Apr 1, 2026	41.80	41.80	41.66	41.67	41.67	-0.04%	1,821
Mar 31, 2026	41.64	41.68	41.64	41.68	41.68	1.61%	620
Mar 30, 2026	41.30	41.30	41.00	41.02	41.02	-0.37%	1,370
Mar 27, 2026	41.32	41.32	41.17	41.17	41.17	-1.26%	342
Mar 26, 2026	41.88	41.88	41.70	41.70	41.70	-0.41%	642
Mar 25, 2026	41.91	41.94	41.71	41.87	41.87	0.49%	1,354
Mar 24, 2026	41.22	41.74	41.22	41.67	41.67	0.66%	848
Mar 23, 2026	41.50	41.50	41.40	41.40	41.39	0.24%	889
Mar 20, 2026	41.54	41.58	41.20	41.30	40.99	-0.88%	1,500
Mar 19, 2026	41.66	41.66	41.66	41.66	41.35	0.06%	158
Mar 18, 2026	42.23	42.23	41.64	41.64	41.32	-1.80%	468
Mar 17, 2026	42.40	42.40	42.40	42.40	42.08	0.15%	197
Mar 16, 2026	42.30	42.48	42.30	42.34	42.02	0.60%	3,318
Mar 13, 2026	42.08	42.08	42.08	42.08	41.77	0.04%	160
Mar 12, 2026	42.29	42.29	42.07	42.07	41.75	-1.19%	1,131
Mar 11, 2026	42.59	42.65	42.42	42.57	42.26	-0.36%	1,010
Mar 10, 2026	42.93	42.93	42.73	42.73	42.41	-0.33%	1,444
Mar 9, 2026	42.87	42.87	42.87	42.87	42.55	-0.43%	344
Mar 6, 2026	43.05	43.05	43.05	43.05	42.73	-1.07%	312
Mar 5, 2026	43.83	43.83	43.39	43.52	43.20	-1.20%	2,365
Mar 4, 2026	43.84	44.06	43.84	44.05	43.72	0.58%	5,183
Mar 3, 2026	43.81	43.94	43.80	43.80	43.47	-0.98%	1,110
Mar 2, 2026	44.23	44.23	44.23	44.23	43.90	0.02%	286
Feb 27, 2026	44.08	44.22	44.05	44.22	43.89	0.05%	1,503
Feb 26, 2026	44.26	44.26	44.20	44.20	43.87	0.14%	300
Feb 25, 2026	44.19	44.19	44.14	44.14	43.81	0.10%	406
Feb 24, 2026	44.26	44.27	44.09	44.09	43.76	0.58%	2,281
Feb 23, 2026	43.84	43.84	43.84	43.84	43.51	-1.55%	257
Feb 20, 2026	44.50	44.53	44.28	44.53	44.20	0.59%	1,532
Feb 19, 2026	44.22	44.27	44.22	44.27	43.94	-0.36%	1,122

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.