Get the Stockscreener App
46.50
0.64%
-0.3014
After Hours:
46.51
0.0058
+0.01%
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 September 14, 2026, is $46.50.
- State Street Spdr Portfolio S P Sector Neutral Dividend Etf all-time high stock price is $47.67, occurred on August 10, 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 68.07% to $46.50 now.
- The 52-week high stock price for SPDG is $47.67, representing a 2.51% increase from the current share price, occurred on August 10, 2026.
- The 52-week low stock price for SPDG is $38.78, indicating a -16.61% decrease from the current share price, occurred on October 10, 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 |
|---|---|---|---|---|---|
| Sep 14, 2026 | $46.51 | $46.50 | $0.0058 | 596.0 | -0.64% |
| Sep 11, 2026 | $46.89 | $46.69 | $0.20 | 487.0 | +1.63% |
| Sep 10, 2026 | $46.22 | $46.06 | $0.1649 | 624.0 | -0.56% |
| Sep 09, 2026 | $46.47 | $46.20 | $0.27 | 532.0 | -0.39% |
| Sep 08, 2026 | $46.59 | $46.49 | $0.0956 | 505.0 | -0.50% |
| Sep 04, 2026 | $46.73 | $46.67 | $0.06 | 940.0 | +0.21% |
| Sep 03, 2026 | $46.66 | $46.28 | $0.38 | 663.0 | +0.38% |
| Sep 02, 2026 | $46.53 | $46.37 | $0.16 | 1,141.0 | +0.50% |
| Sep 01, 2026 | $46.24 | $46.20 | $0.0401 | 5,799.0 | -0.80% |
| Aug 31, 2026 | $46.65 | $46.59 | $0.0591 | 2,687.0 | -0.22% |
| Aug 28, 2026 | $46.80 | $46.62 | $0.18 | 1,435.0 | -0.40% |
| Aug 27, 2026 | $46.96 | $46.89 | $0.0723 | 599.0 | -0.45% |
| Aug 26, 2026 | $47.13 | $47.05 | $0.08 | 1,379.0 | +0.28% |
| Aug 25, 2026 | $46.97 | $46.96 | $0.0126 | 565.0 | +0.15% |
| Aug 24, 2026 | $46.93 | $46.87 | $0.06 | 1,460.0 | -0.22% |
| Aug 21, 2026 | $47.01 | $46.99 | $0.0153 | 327.0 | +0.54% |
| Aug 20, 2026 | $47.02 | $46.75 | $0.2699 | 537.0 | -0.73% |
| Aug 19, 2026 | $47.10 | $47.10 | $0.00 | 284.0 | +0.04% |
| Aug 18, 2026 | $47.08 | $47.05 | $0.0277 | 391.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $46.89 | $46.06 | $0.8349 | 11,883.0 | -0.20% |
| Aug, 2026 | $47.67 | $45.91 | $1.76 | 18,548.0 | +1.43% |
| Jul, 2026 | $46.77 | $45.33 | $1.44 | 18,844.0 | -0.85% |
| Jun, 2026 | $47.55 | $45.94 | $1.61 | 14,855.0 | -1.11% |
| May, 2026 | $46.85 | $44.04 | $2.81 | 18,061.0 | +4.77% |
| Apr, 2026 | $44.72 | $41.63 | $3.09 | 18,214.0 | +7.29% |
| Mar, 2026 | $44.23 | $41.00 | $3.23 | 24,676.0 | -5.75% |
| 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% |
0.35%
4.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):