Get the Stockscreener App
42.07
1.19%
-0.5075
State Street Spdr Portfolio S P Sector Neutral Dividend Etf Stock (SPDG) Price History
The historical daily chart and data for State Street Spdr Portfolio S P Sector Neutral Dividend Etf stock (SPDG), show that the latest closing stock price as of March 12, 2026, is $42.07.
- State Street Spdr Portfolio S P Sector Neutral Dividend Etf all-time high stock price is $45.18, occurred on February 11, 2026.
- The lowest State Street Spdr Portfolio S P Sector Neutral Dividend Etf stock price recorded was $27.67 on October 27, 2023. Since then, State Street Spdr Portfolio S P Sector Neutral Dividend Etf's stock price has risen over 52.03% to $42.07 now.
- The 52-week high stock price for SPDG is $45.18, representing a 7.40% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for SPDG is $33.02, indicating a -21.50% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about SPDG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 12, 2026 | $42.29 | $42.07 | $0.2222 | 1,131.0 | -1.19% |
| Mar 11, 2026 | $42.65 | $42.42 | $0.2335 | 879.0 | -0.36% |
| Mar 10, 2026 | $42.93 | $42.73 | $0.1991 | 1,444.0 | -0.33% |
| Mar 09, 2026 | $42.87 | $42.87 | $0.00 | 101.0 | -0.43% |
| Mar 06, 2026 | $43.05 | $43.05 | $0.00 | 312.0 | -1.07% |
| Mar 05, 2026 | $43.83 | $43.39 | $0.44 | 2,365.0 | -1.20% |
| Mar 04, 2026 | $44.06 | $43.84 | $0.219 | 5,183.0 | +0.58% |
| Mar 03, 2026 | $43.94 | $43.80 | $0.1433 | 1,110.0 | -0.99% |
| Mar 02, 2026 | $44.23 | $44.23 | $0.00 | 286.0 | +0.02% |
| Feb 27, 2026 | $44.22 | $44.05 | $0.1716 | 1,503.0 | +0.05% |
| Feb 26, 2026 | $44.26 | $44.20 | $0.0571 | 300.0 | +0.14% |
| Feb 25, 2026 | $44.19 | $44.14 | $0.0495 | 406.0 | +0.10% |
| Feb 24, 2026 | $44.27 | $44.09 | $0.1777 | 2,281.0 | +0.58% |
| Feb 23, 2026 | $43.84 | $43.84 | $0.00 | 257.0 | -1.55% |
| Feb 20, 2026 | $44.53 | $44.28 | $0.2505 | 1,532.0 | +0.59% |
| Feb 19, 2026 | $44.27 | $44.22 | $0.05 | 1,122.0 | -0.36% |
| Feb 18, 2026 | $44.50 | $44.43 | $0.07 | 2,512.0 | +0.29% |
| Feb 17, 2026 | $44.37 | $44.29 | $0.08 | 1,131.0 | -0.37% |
| Feb 13, 2026 | $44.53 | $44.46 | $0.0656 | 1,316.0 | +0.67% |
| Feb 12, 2026 | $44.99 | $44.17 | $0.825 | 5,798.0 | -1.96% |
| Feb 11, 2026 | $45.18 | $45.02 | $0.159 | 4,197.0 | +0.18% |
State Street Spdr Portfolio S P Sector Neutral Dividend Etf Stock (SPDG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr Portfolio S P Sector Neutral Dividend Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPDG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr Portfolio S P Sector Neutral Dividend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr Portfolio S P Sector Neutral Dividend Etf Stock (SPDG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $44.23 | $42.07 | $2.17 | 13,942.0 | -4.87% |
| Feb, 2026 | $45.18 | $43.35 | $1.83 | 40,610.0 | +2.12% |
| Jan, 2026 | $43.30 | $40.83 | $2.47 | 72,808.0 | +6.19% |
State Street Spdr Portfolio S P Sector Neutral Dividend Etf Stock (SPDG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $42.03 | $40.47 | $1.56 | 30,066.0 | +0.99% |
| Nov, 2025 | $40.73 | $38.92 | $1.81 | 34,868.0 | +1.99% |
| Oct, 2025 | $40.44 | $38.78 | $1.66 | 31,069.0 | -0.65% |
| Sep, 2025 | $40.31 | $39.52 | $0.7864 | 37,870.0 | +0.32% |
| Aug, 2025 | $40.25 | $37.75 | $2.50 | 56,875.0 | +4.67% |
| Jul, 2025 | $39.67 | $38.28 | $1.39 | 29,244.0 | -1.41% |
| Jun, 2025 | $38.83 | $37.57 | $1.26 | 30,603.0 | +3.66% |
| May, 2025 | $38.13 | $35.96 | $2.17 | 42,833.0 | +3.48% |
| Apr, 2025 | $37.84 | $33.02 | $4.82 | 66,956.0 | -4.32% |
| Mar, 2025 | $39.21 | $37.11 | $2.10 | 37,899.0 | -3.88% |
| Feb, 2025 | $39.83 | $38.36 | $1.47 | 108,360.0 | +1.23% |
| Jan, 2025 | $39.39 | $37.01 | $2.38 | 66,618.0 | +3.34% |
State Street Spdr Portfolio S P Sector Neutral Dividend Etf Stock (SPDG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $39.15 | $37.28 | $1.87 | 28,783.0 | -3.27% |
| Nov, 2024 | $39.06 | $37.22 | $1.84 | 30,581.0 | +4.16% |
| Oct, 2024 | $38.88 | $37.39 | $1.49 | 44,975.0 | -1.37% |
| Sep, 2024 | $37.91 | $35.46 | $2.45 | 16,717.0 | +2.54% |
| Aug, 2024 | $36.97 | $33.93 | $3.04 | 18,099.0 | +2.57% |
| Jul, 2024 | $36.18 | $34.31 | $1.86 | 16,196.0 | +4.72% |
| Jun, 2024 | $35.11 | $33.67 | $1.44 | 17,875.0 | +1.58% |
| May, 2024 | $34.63 | $32.75 | $1.88 | 21,963.0 | +2.67% |
| Apr, 2024 | $34.41 | $32.58 | $1.83 | 15,139.0 | -4.49% |
| Mar, 2024 | $34.55 | $33.37 | $1.18 | 35,295.0 | +3.70% |
| Feb, 2024 | $33.39 | $32.36 | $1.03 | 65,041.0 | +2.11% |
| Jan, 2024 | $33.06 | $31.66 | $1.40 | 17,124.0 | +1.45% |
1.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):