State Street SPDR Portfolio S&P Sector Neutral Dividend ETF (SPDG)
NYSEARCA: SPDG · Real-Time Price · USD
43.05
-0.47 (-1.07%)
Mar 6, 2026, 4:00 PM EST - Market closed
SPDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 41.62 | 41.62 | 41.43 | 41.46 | 41.46 | -1.22% | 1,385 |
| Jan 6, 2026 | 41.48 | 41.98 | 41.48 | 41.98 | 41.98 | 1.64% | 2,258 |
| Jan 5, 2026 | 41.35 | 41.35 | 41.28 | 41.30 | 41.30 | 0.80% | 2,077 |
| Jan 2, 2026 | 40.86 | 40.98 | 40.83 | 40.97 | 40.97 | 0.47% | 6,533 |
| Dec 31, 2025 | 41.04 | 41.04 | 40.78 | 40.78 | 40.78 | -0.85% | 1,934 |
| Dec 30, 2025 | 41.14 | 41.14 | 41.12 | 41.13 | 41.13 | -0.17% | 762 |
| Dec 29, 2025 | 41.31 | 41.31 | 41.20 | 41.20 | 41.20 | -0.37% | 797 |
| Dec 26, 2025 | 41.35 | 41.37 | 41.27 | 41.35 | 41.35 | - | 4,632 |
| Dec 24, 2025 | 41.23 | 41.35 | 41.23 | 41.35 | 41.35 | 0.53% | 1,302 |
| Dec 23, 2025 | 41.15 | 41.16 | 41.12 | 41.13 | 41.13 | -0.15% | 1,141 |
| Dec 22, 2025 | 41.23 | 41.23 | 41.19 | 41.19 | 41.19 | -0.37% | 1,044 |
| Dec 19, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.04 | -0.01% | 188 |
| Dec 18, 2025 | 41.48 | 41.48 | 41.30 | 41.35 | 41.04 | 0.06% | 3,524 |
| Dec 17, 2025 | 41.63 | 41.63 | 41.33 | 41.33 | 41.02 | -0.41% | 752 |
| Dec 16, 2025 | 41.83 | 41.83 | 41.49 | 41.50 | 41.19 | -0.94% | 4,712 |
| Dec 15, 2025 | 41.82 | 41.94 | 41.82 | 41.89 | 41.58 | 0.34% | 3,463 |
| Dec 12, 2025 | 42.03 | 42.03 | 41.75 | 41.75 | 41.44 | -0.48% | 552 |
| Dec 11, 2025 | 41.92 | 41.96 | 41.92 | 41.95 | 41.64 | 0.47% | 1,166 |
| Dec 10, 2025 | 41.36 | 41.75 | 41.34 | 41.75 | 41.44 | 1.49% | 576 |
| Dec 9, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 40.83 | -0.15% | 222 |
| Dec 8, 2025 | 41.36 | 41.36 | 41.20 | 41.20 | 40.90 | -0.34% | 627 |
| Dec 5, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.04 | 0.29% | 67 |
| Dec 4, 2025 | 41.16 | 41.31 | 41.16 | 41.22 | 40.92 | 0.10% | 989 |
| Dec 3, 2025 | 40.88 | 41.18 | 40.84 | 41.18 | 40.88 | 1.37% | 1,639 |
| Dec 2, 2025 | 40.67 | 40.67 | 40.47 | 40.63 | 40.33 | 0.21% | 765 |
| Dec 1, 2025 | 40.70 | 40.75 | 40.54 | 40.54 | 40.24 | -0.46% | 1,755 |
| Nov 28, 2025 | 40.65 | 40.73 | 40.52 | 40.73 | 40.43 | 0.64% | 1,188 |
| Nov 26, 2025 | 40.34 | 40.56 | 40.33 | 40.47 | 40.17 | 0.61% | 1,768 |
| Nov 25, 2025 | 40.16 | 40.22 | 40.16 | 40.22 | 39.92 | 1.32% | 1,176 |
| Nov 24, 2025 | 39.73 | 39.73 | 39.70 | 39.70 | 39.40 | 0.04% | 279 |
| Nov 21, 2025 | 39.58 | 39.89 | 39.58 | 39.68 | 39.39 | 1.95% | 6,237 |
| Nov 20, 2025 | 39.64 | 39.64 | 38.92 | 38.92 | 38.63 | -1.38% | 6,567 |
| Nov 19, 2025 | 39.55 | 39.55 | 39.46 | 39.46 | 39.17 | 0.01% | 2,598 |
| Nov 18, 2025 | 39.38 | 39.46 | 39.38 | 39.46 | 39.17 | -0.16% | 356 |
| Nov 17, 2025 | 39.53 | 39.53 | 39.52 | 39.52 | 39.23 | -1.35% | 1,337 |
| Nov 14, 2025 | 39.89 | 40.16 | 39.88 | 40.06 | 39.77 | -0.33% | 1,273 |
| Nov 13, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.90 | -0.77% | 412 |
| Nov 12, 2025 | 40.58 | 40.58 | 40.51 | 40.51 | 40.21 | 0.78% | 617 |
| Nov 11, 2025 | 40.13 | 40.19 | 40.13 | 40.19 | 39.90 | 0.88% | 821 |
| Nov 10, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.55 | 0.50% | 397 |
| Nov 7, 2025 | 39.44 | 39.64 | 39.44 | 39.64 | 39.35 | 0.12% | 2,016 |
| Nov 6, 2025 | 39.59 | 39.70 | 39.58 | 39.59 | 39.30 | -0.59% | 4,660 |
| Nov 5, 2025 | 39.43 | 39.83 | 39.43 | 39.83 | 39.53 | 1.07% | 1,619 |
| Nov 4, 2025 | 39.46 | 39.46 | 39.41 | 39.41 | 39.11 | -0.90% | 595 |
| Nov 3, 2025 | 39.62 | 39.76 | 39.58 | 39.76 | 39.47 | -0.44% | 962 |
| Oct 31, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.64 | 0.21% | 103 |
| Oct 30, 2025 | 40.08 | 40.08 | 39.85 | 39.85 | 39.56 | -0.14% | 433 |
| Oct 29, 2025 | 40.29 | 40.29 | 39.91 | 39.91 | 39.61 | -0.83% | 683 |
| Oct 28, 2025 | 40.26 | 40.26 | 40.24 | 40.24 | 39.95 | -0.50% | 738 |
| Oct 27, 2025 | 40.09 | 40.45 | 40.09 | 40.45 | 40.15 | 0.98% | 2,502 |
| Oct 24, 2025 | 40.06 | 40.10 | 40.05 | 40.05 | 39.76 | 0.66% | 3,364 |
| Oct 23, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.50 | -0.14% | 368 |
| Oct 22, 2025 | 39.96 | 39.96 | 39.85 | 39.85 | 39.55 | -0.59% | 258 |
| Oct 21, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 39.79 | 0.14% | 546 |
| Oct 20, 2025 | 39.95 | 40.03 | 39.95 | 40.03 | 39.73 | 0.92% | 1,893 |
| Oct 17, 2025 | 39.64 | 39.66 | 39.64 | 39.66 | 39.37 | 0.78% | 738 |
| Oct 16, 2025 | 39.66 | 39.66 | 39.35 | 39.35 | 39.06 | -0.88% | 1,113 |
| Oct 15, 2025 | 39.69 | 39.70 | 39.67 | 39.70 | 39.41 | 0.28% | 3,722 |
| Oct 14, 2025 | 39.36 | 39.64 | 39.36 | 39.59 | 39.30 | 1.05% | 6,136 |
| Oct 13, 2025 | 39.16 | 39.18 | 39.09 | 39.18 | 38.89 | 1.02% | 586 |