SPDR Series Trust - SPDG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	39.58	39.68	39.68	39.89	39.58	6,237
November 20, 2025	39.64	38.92	38.92	39.64	38.92	6,600
November 19, 2025	39.55	39.46	39.46	39.55	39.46	2,600
November 18, 2025	39.3	39.42	39.42	39.64	39.26	1,337
November 17, 2025	39.53	39.52	39.52	39.53	39.52	1,337
November 14, 2025	39.89	40.06	40.06	40.16	39.88	1,300
November 13, 2025	40.2	40.2	40.2	40.2	40.2	400
November 12, 2025	40.58	40.51	40.51	40.58	40.51	600
November 11, 2025	40.13	40.19	40.19	40.19	40.13	803
November 10, 2025	39.84	39.84	39.84	39.84	39.84	4,650
November 07, 2025	39.44	39.64	39.64	39.64	39.44	4,650
November 06, 2025	39.59	39.59	39.59	39.7	39.58	4,700
November 05, 2025	39.43	39.83	39.83	39.83	39.43	1,619
November 04, 2025	39.46	39.4	39.4	39.46	39.4	600
November 03, 2025	39.62	39.76	39.76	39.76	39.58	1,000
October 31, 2025	39.94	39.94	39.94	39.94	39.94	103
October 30, 2025	39.82	39.85	39.85	40.17	39.82	264
October 29, 2025	40.29	39.91	39.91	40.29	39.91	700
October 28, 2025	40.26	40.24	40.24	40.26	40.24	738
October 27, 2025	40.09	40.44	40.44	40.44	40.09	2,502
October 24, 2025	39.97	40.03	40.03	40.16	39.96	1,224
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

SPDR Series Trust (SPDG) AMEX