SPDR Portfolio S&P Sector Neutral Dividend ETF (SPDG)
NYSEARCA: SPDG · Real-Time Price · USD
39.11
-0.09 (-0.24%)
Aug 15, 2025, 4:00 PM - Market closed
SPDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.22% | 349 |
| Aug 14, 2025 | 39.04 | 39.20 | 39.04 | 39.20 | 39.20 | -0.35% | 659 |
| Aug 13, 2025 | 39.09 | 39.33 | 39.09 | 39.33 | 39.33 | 1.27% | 1,657 |
| Aug 12, 2025 | 38.53 | 38.84 | 38.53 | 38.84 | 38.84 | 1.34% | 531 |
| Aug 11, 2025 | 38.68 | 38.68 | 38.32 | 38.32 | 38.32 | -0.54% | 3,658 |
| Aug 8, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.69% | 201 |
| Aug 7, 2025 | 38.39 | 38.39 | 38.25 | 38.27 | 38.27 | -0.07% | 1,656 |
| Aug 6, 2025 | 38.32 | 38.32 | 38.30 | 38.30 | 38.30 | 0.15% | 579 |
| Aug 5, 2025 | 38.37 | 38.37 | 38.24 | 38.24 | 38.24 | -0.27% | 2,166 |
| Aug 4, 2025 | 38.27 | 38.34 | 38.27 | 38.34 | 38.34 | 0.95% | 2,443 |
| Aug 1, 2025 | 37.85 | 37.99 | 37.75 | 37.98 | 37.98 | -0.78% | 10,684 |
| Jul 31, 2025 | 38.42 | 38.42 | 38.28 | 38.28 | 38.28 | -1.54% | 375 |
| Jul 30, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.65% | 36 |
| Jul 29, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.18% | 278 |
| Jul 28, 2025 | 39.20 | 39.20 | 39.07 | 39.07 | 39.07 | -0.35% | 988 |
| Jul 25, 2025 | 39.07 | 39.20 | 38.99 | 39.20 | 39.20 | 0.27% | 2,142 |
| Jul 24, 2025 | 39.11 | 39.11 | 39.04 | 39.10 | 39.10 | -0.81% | 1,870 |
| Jul 23, 2025 | 39.27 | 39.42 | 39.27 | 39.42 | 39.42 | 0.05% | 884 |
| Jul 22, 2025 | 39.28 | 39.40 | 39.28 | 39.40 | 39.40 | 0.87% | 1,418 |
| Jul 21, 2025 | 39.24 | 39.47 | 39.06 | 39.06 | 39.06 | 0.19% | 6,807 |
| Jul 18, 2025 | 38.99 | 39.00 | 38.98 | 38.98 | 38.98 | -0.08% | 5,196 |
| Jul 17, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.55% | 277 |
| Jul 16, 2025 | 38.75 | 38.84 | 38.75 | 38.80 | 38.80 | 0.23% | 1,156 |
| Jul 15, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -1.15% | 155 |
| Jul 14, 2025 | 39.15 | 39.16 | 39.15 | 39.16 | 39.16 | -0.08% | 1,143 |
| Jul 11, 2025 | 39.21 | 39.21 | 39.19 | 39.19 | 39.19 | -0.68% | 1,566 |
| Jul 10, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 0.32% | 315 |
| Jul 9, 2025 | 39.31 | 39.34 | 39.31 | 39.34 | 39.34 | -0.12% | 522 |
| Jul 8, 2025 | 39.44 | 39.44 | 39.38 | 39.38 | 39.38 | 0.29% | 480 |
| Jul 7, 2025 | 39.62 | 39.62 | 39.18 | 39.27 | 39.27 | -1.02% | 867 |
| Jul 3, 2025 | 39.52 | 39.67 | 39.52 | 39.67 | 39.67 | 0.45% | 293 |
| Jul 2, 2025 | 39.35 | 39.54 | 39.35 | 39.50 | 39.50 | 0.37% | 1,978 |
| Jul 1, 2025 | 39.25 | 39.46 | 39.25 | 39.35 | 39.35 | 1.34% | 1,041 |
| Jun 30, 2025 | 38.72 | 38.83 | 38.70 | 38.83 | 38.83 | 0.69% | 1,038 |
| Jun 27, 2025 | 38.74 | 38.74 | 38.57 | 38.57 | 38.57 | 0.29% | 485 |
| Jun 26, 2025 | 38.34 | 38.45 | 38.34 | 38.45 | 38.45 | 0.76% | 361 |
| Jun 25, 2025 | 38.19 | 38.23 | 38.16 | 38.16 | 38.16 | -0.50% | 1,323 |
| Jun 24, 2025 | 38.25 | 38.36 | 38.25 | 38.36 | 38.36 | 0.91% | 1,014 |
| Jun 23, 2025 | 37.58 | 38.01 | 37.58 | 38.01 | 38.01 | 0.37% | 431 |
| Jun 20, 2025 | 37.99 | 37.99 | 37.87 | 37.87 | 37.57 | -0.17% | 450 |
| Jun 18, 2025 | 38.13 | 38.13 | 37.94 | 37.94 | 37.63 | 0.02% | 420 |
| Jun 17, 2025 | 38.22 | 38.22 | 37.93 | 37.93 | 37.63 | -0.85% | 1,905 |
| Jun 16, 2025 | 38.37 | 38.41 | 38.25 | 38.25 | 37.95 | 0.72% | 690 |
| Jun 13, 2025 | 38.04 | 38.08 | 37.98 | 37.98 | 37.68 | -1.38% | 1,831 |
| Jun 12, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.20 | 0.09% | 181 |
| Jun 11, 2025 | 38.50 | 38.56 | 38.41 | 38.48 | 38.17 | -0.32% | 11,368 |
| Jun 10, 2025 | 38.60 | 38.60 | 38.58 | 38.60 | 38.29 | 0.63% | 4,757 |
| Jun 9, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.05 | 0.46% | 839 |
| Jun 6, 2025 | 38.00 | 38.19 | 38.00 | 38.19 | 37.88 | 1.24% | 964 |
| Jun 5, 2025 | 37.91 | 37.91 | 37.72 | 37.72 | 37.42 | -0.20% | 757 |