State Street SPDR Portfolio S&P Sector Neutral Dividend ETF - SPDG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.5	44.53	44.53	44.53	44.28	1,532
February 19, 2026	44.22	44.27	44.27	44.27	44.22	1,122
February 18, 2026	44.49	44.43	44.43	44.5	44.43	2,512
February 17, 2026	44.37	44.3	44.3	44.37	44.29	1,131
February 13, 2026	44.19	44.5	44.5	44.62	43.99	1,301
February 12, 2026	44.87	44.17	44.17	45	44.17	5,800
February 11, 2026	45.09	45.05	45.05	45.18	45.02	4,200
February 10, 2026	44.92	44.97	44.97	45.09	44.92	1,516
February 09, 2026	44.76	44.76	44.76	44.76	44.76	200
February 06, 2026	44.39	44.74	44.74	44.75	44.39	6,235
February 05, 2026	43.97	44.03	44.03	44.06	43.96	6,241
February 04, 2026	44.27	44.25	44.25	44.27	44.25	500
February 03, 2026	43.86	43.8	43.8	43.86	43.5	5,721
February 02, 2026	43.35	43.85	43.85	43.85	43.35	3,935
January 30, 2026	43.07	43.3	43.3	43.3	43.03	23,139
January 29, 2026	43	42.95	42.95	43	42.95	400
January 28, 2026	42.8	42.72	42.72	42.8	42.71	16,906
January 27, 2026	42.5	42.5	42.5	42.5	42.5	400
January 26, 2026	42.41	42.46	42.46	42.47	42.41	824
January 23, 2026	42.18	42.17	42.17	42.18	42.14	800
January 22, 2026	42.61	42.37	42.37	42.61	42.35	2,500
January 21, 2026	42.11	42.3	42.3	42.3	42.05	946
January 20, 2026	41.8	41.57	41.57	41.86	41.57	1,248
January 16, 2026	42.36	42.35	42.35	42.36	42.35	3,224
January 15, 2026	42.44	42.35	42.35	42.57	42.34	3,224
January 14, 2026	42.1	42.25	42.25	42.25	42.08	2,200
January 13, 2026	42.12	41.95	41.95	42.12	41.84	1,600
January 12, 2026	41.87	42.05	42.05	42.05	41.86	1,835
January 09, 2026	42.01	42.09	42.09	42.22	41.8	2,010
January 08, 2026	41.68	41.92	41.92	41.92	41.68	3,100
January 07, 2026	41.62	41.46	41.46	41.62	41.43	1,400
January 06, 2026	41.48	41.98	41.98	41.98	41.48	2,300
January 05, 2026	41.35	41.3	41.3	41.35	41.28	2,100
January 02, 2026	40.93	41.01	41.01	41.05	40.83	6,466
December 31, 2025	41.04	40.78	40.78	41.04	40.78	1,934
December 30, 2025	41.14	41.13	41.13	41.14	41.12	800
December 29, 2025	41.31	41.2	41.2	41.31	41.2	800
December 26, 2025	41.35	41.35	41.35	41.37	41.27	4,632
December 24, 2025	41.23	41.33	41.33	41.35	41.23	1,297
December 23, 2025	41.15	41.13	41.13	41.16	41.12	1,141
December 22, 2025	41.23	41.19	41.19	41.23	41.19	1,044
December 19, 2025	41.35	41.35	41.35	41.35	41.35	3,050
December 18, 2025	41.48	41.35	41.35	41.48	41.3	3,524
December 17, 2025	41.63	41.32	41.32	41.63	41.32	800
December 16, 2025	41.83	41.5	41.5	41.83	41.49	4,712
December 15, 2025	41.82	41.89	41.89	41.94	41.82	3,500
December 12, 2025	42.03	41.75	41.75	42.03	41.75	600
December 11, 2025	41.92	41.95	41.95	41.96	41.92	1,200
December 10, 2025	41.36	41.75	41.75	41.75	41.34	600
December 09, 2025	41.14	41.14	41.14	41.14	41.14	488
December 08, 2025	41.36	41.2	41.2	41.36	41.2	627
December 05, 2025	41.34	41.34	41.34	41.34	41.34	100
December 04, 2025	41.26	41.22	41.22	41.34	41.15	481
December 03, 2025	40.88	41.18	41.18	41.18	40.84	1,637
December 02, 2025	40.67	40.63	40.63	40.67	40.47	1,751
December 01, 2025	40.7	40.54	40.54	40.75	40.54	1,800
November 28, 2025	40.65	40.73	40.73	40.73	40.52	1,200
November 26, 2025	40.34	40.47	40.47	40.56	40.33	1,800
November 25, 2025	40.16	40.22	40.22	40.22	40.16	6,198
November 24, 2025	39.73	39.69	39.69	39.73	39.69	300

State Street SPDR Portfolio S&P Sector Neutral Dividend ETF (SPDG) AMEX