SPDR Series Trust - SPDG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	39.69	39.78	39.78	39.85	39.64	6
October 22, 2025	39.96	39.85	39.85	39.96	39.85	300
October 21, 2025	40.08	40.08	40.08	40.08	40.08	546
October 20, 2025	39.95	40.03	40.03	40.03	39.95	1,900
October 17, 2025	39.64	39.66	39.66	39.66	39.64	738
October 16, 2025	39.66	39.64	39.64	39.66	39.64	1,108
October 15, 2025	39.69	39.7	39.7	39.7	39.67	3,722
October 14, 2025	39.36	39.59	39.59	39.64	39.36	6,136
October 13, 2025	39.16	39.18	39.18	39.18	39.09	600
October 10, 2025	39.84	38.78	38.78	39.84	38.78	1,620
October 09, 2025	39.78	39.71	39.71	39.78	39.69	1,358
October 08, 2025	40.01	39.98	39.98	40.01	39.98	500
October 07, 2025	39.88	39.92	39.92	39.92	39.88	1,000
October 06, 2025	40.21	40.08	40.08	40.21	40.08	600
October 03, 2025	40.28	40.28	40.28	40.28	40.28	400
October 02, 2025	40.14	40.14	40.14	40.31	40.01	576
October 01, 2025	40.12	40.17	40.17	40.17	40	1,847
September 30, 2025	39.99	40.21	40.21	40.21	39.92	767
September 29, 2025	39.95	39.99	39.99	40.03	39.95	1,700
September 26, 2025	40.01	40.06	40.06	40.06	39.98	1,100
September 25, 2025	39.78	39.78	39.78	39.78	39.76	1,774
September 24, 2025	40.01	39.89	39.89	40.03	39.89	1,300
September 23, 2025	39.89	39.96	39.96	39.96	39.84	1,922
September 22, 2025	39.83	39.93	39.93	39.93	39.83	1,047
September 19, 2025	40.24	40.23	40.23	40.24	40.23	2,693
September 18, 2025	40.28	40.31	40.31	40.31	40.28	2,324
September 17, 2025	40.1	40.1	40.1	40.1	40.1	2,541
September 16, 2025	39.8	39.87	39.87	39.88	39.8	2,541
September 15, 2025	39.91	39.88	39.88	39.91	39.88	1,002
September 12, 2025	40.17	40	40	40.17	40	1,569
September 11, 2025	39.85	40.28	40.28	40.28	39.85	1,569
September 10, 2025	39.92	39.81	39.81	39.92	39.71	3,834
September 09, 2025	39.84	39.93	39.93	39.93	39.84	821
September 08, 2025	39.66	39.86	39.86	39.86	39.66	2,100
September 05, 2025	40.08	39.91	39.91	40.08	39.88	900
September 04, 2025	39.81	39.92	39.92	39.92	39.81	2,800
September 03, 2025	39.64	39.67	39.67	39.67	39.52	2,232
September 02, 2025	39.83	39.79	39.79	39.85	39.6	1,515
August 29, 2025	40	40.07	40.07	40.07	39.98	1,321
August 28, 2025	40.02	40.08	40.08	40.08	40.02	900
August 27, 2025	40	40.1	40.1	40.1	40	2,534
August 26, 2025	39.85	39.95	39.95	39.95	39.82	2,600
August 25, 2025	40.09	39.88	39.88	40.09	39.85	1,408
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

SPDR Series Trust (SPDG) AMEX