SPDR Series Trust - SPDG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	39.78	40.12	40.12	40.26	39.78	2,412
August 21, 2025	39.51	39.51	39.51	39.51	39.42	2,318
August 20, 2025	39.57	39.58	39.58	39.68	39.51	3,298
August 19, 2025	39.48	39.43	39.43	39.72	39.39	15,815
August 18, 2025	39.1	39.19	39.19	39.26	39.1	1,842
August 15, 2025	39.22	39.1	39.1	39.26	39.06	659
August 14, 2025	39.04	39.2	39.2	39.2	39.04	659
August 13, 2025	39.09	39.33	39.33	39.33	39.09	1,700
August 12, 2025	38.53	38.84	38.84	38.84	38.53	531
August 11, 2025	38.68	38.32	38.32	38.68	38.32	3,700
August 08, 2025	38.53	38.53	38.53	38.53	38.53	201
August 07, 2025	38.52	38.3	38.3	38.57	38.24	713
August 06, 2025	38.32	38.3	38.3	38.32	38.3	600
August 05, 2025	38.37	38.24	38.24	38.37	38.24	2,200
August 04, 2025	38.27	38.34	38.34	38.34	38.27	2,443
August 01, 2025	37.85	37.98	37.98	37.99	37.75	10,700
July 31, 2025	38.42	38.28	38.28	38.42	38.28	375
July 30, 2025	38.88	38.88	38.88	38.88	38.88	100
July 29, 2025	39.14	39.14	39.14	39.14	39.14	988
July 28, 2025	39.2	39.07	39.07	39.2	39.07	1,000
July 25, 2025	39.07	39.2	39.2	39.2	38.99	2,142
July 24, 2025	39.11	39.1	39.1	39.11	39.04	1,900
July 23, 2025	39.27	39.42	39.42	39.42	39.27	1,374
July 22, 2025	39.28	39.39	39.39	39.39	39.28	1,418
July 21, 2025	39.24	39.06	39.06	39.47	39.06	6,807
July 18, 2025	38.99	38.98	38.98	39	38.98	5,200
July 17, 2025	39.01	39.01	39.01	39.01	39.01	277
July 16, 2025	38.75	38.8	38.8	38.84	38.75	1,200
July 15, 2025	38.71	38.71	38.71	38.71	38.71	151
July 14, 2025	39.15	39.16	39.16	39.16	39.15	1,143
July 11, 2025	39.21	39.19	39.19	39.21	39.19	1,566
July 10, 2025	39.46	39.46	39.46	39.46	39.46	520
July 09, 2025	39.31	39.34	39.34	39.34	39.31	520
July 08, 2025	39.44	39.38	39.38	39.44	39.38	867
July 07, 2025	39.62	39.27	39.27	39.62	39.18	900
July 03, 2025	39.52	39.67	39.67	39.67	39.52	300
July 02, 2025	39.35	39.49	39.49	39.54	39.35	2,000
July 01, 2025	39.25	39.35	39.35	39.46	39.25	1,041
June 30, 2025	38.72	38.83	38.83	38.83	38.7	1,038
June 27, 2025	38.74	38.57	38.57	38.74	38.57	500
June 26, 2025	38.34	38.45	38.45	38.45	38.34	400
June 25, 2025	38.19	38.16	38.16	38.23	38.16	1,323
June 24, 2025	38.25	38.36	38.36	38.36	38.25	1,014
June 23, 2025	37.58	38.01	38.01	38.01	37.58	431
June 20, 2025	37.99	37.87	37.56	37.99	37.87	500
June 18, 2025	38.13	37.93	37.63	38.13	37.93	420
June 17, 2025	38.22	37.93	37.62	38.22	37.93	1,905
June 16, 2025	38.37	38.25	37.95	38.41	38.25	700
June 13, 2025	38.04	37.98	37.98	38.08	37.98	1,831
June 12, 2025	38.51	38.51	38.51	38.51	38.51	200
June 11, 2025	38.5	38.48	38.48	38.56	38.41	11,400
June 10, 2025	38.6	38.6	38.6	38.6	38.58	4,800
June 09, 2025	38.36	38.36	38.36	38.36	38.36	839
June 06, 2025	38	38.19	38.19	38.19	38	1,000
June 05, 2025	37.91	37.72	37.72	37.91	37.72	800
June 04, 2025	37.88	37.79	37.79	37.88	37.79	700
June 03, 2025	37.74	37.86	37.86	37.87	37.74	639
June 02, 2025	37.57	37.57	37.57	37.57	37.57	500
May 30, 2025	37.56	37.46	37.46	37.56	37.46	1,129
May 29, 2025	37.19	37.46	37.46	37.46	37.19	500

SPDR Series Trust (SPDG) AMEX