SPDR Portfolio S&P Sector... (SPDG)
AMEX: SPDG
· Real-Time Price · USD
39.76
-0.17 (-0.42%)
At close: Sep 10, 2025, 3:38 PM
SPDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 39.84 | 39.93 | 39.84 | 39.93 | 39.91 | 0.18% | 821 |
| Sep 8, 2025 | 39.66 | 39.86 | 39.66 | 39.86 | 39.86 | -0.13% | 2,100 |
| Sep 5, 2025 | 40.08 | 40.08 | 39.88 | 39.91 | 39.91 | -0.03% | 900 |
| Sep 4, 2025 | 39.81 | 39.92 | 39.81 | 39.92 | 39.92 | 0.63% | 2,800 |
| Sep 3, 2025 | 39.64 | 39.67 | 39.52 | 39.67 | 39.67 | -0.30% | 2,232 |
| Sep 2, 2025 | 39.83 | 39.85 | 39.60 | 39.79 | 39.79 | -0.70% | 1,515 |
| Aug 29, 2025 | 40.00 | 40.07 | 39.98 | 40.07 | 40.07 | -0.02% | 1,321 |
| Aug 28, 2025 | 40.02 | 40.08 | 40.02 | 40.08 | 40.08 | -0.05% | 900 |
| Aug 27, 2025 | 40.00 | 40.10 | 40.00 | 40.10 | 40.10 | 0.38% | 2,534 |
| Aug 26, 2025 | 39.85 | 39.95 | 39.82 | 39.95 | 39.95 | 0.18% | 2,600 |
| Aug 25, 2025 | 40.09 | 40.09 | 39.85 | 39.88 | 39.88 | -0.55% | 1,408 |
| Aug 22, 2025 | 40.11 | 40.25 | 40.10 | 40.10 | 40.10 | 1.49% | 12,503 |
| Aug 21, 2025 | 39.51 | 39.51 | 39.42 | 39.51 | 39.51 | -0.20% | 2,318 |
| Aug 20, 2025 | 39.58 | 39.68 | 39.51 | 39.59 | 39.59 | 0.41% | 3,308 |
| Aug 19, 2025 | 39.48 | 39.72 | 39.39 | 39.43 | 39.43 | 0.61% | 15,815 |
| Aug 18, 2025 | 39.10 | 39.26 | 39.10 | 39.19 | 39.19 | 0.20% | 1,842 |
| Aug 15, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.23% | 659 |
| Aug 14, 2025 | 39.04 | 39.20 | 39.04 | 39.20 | 39.20 | -0.33% | 700 |
| Aug 13, 2025 | 39.09 | 39.33 | 39.09 | 39.33 | 39.33 | 1.26% | 1,700 |
| Aug 12, 2025 | 38.53 | 38.84 | 38.53 | 38.84 | 38.84 | 1.36% | 531 |