SPDR Portfolio S&P Sector... (SPDG)
AMEX: SPDG
· Real-Time Price · USD
40.04
-0.24 (-0.60%)
At close: Oct 06, 2025, 3:00 PM
SPDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.37% | 400 |
| Oct 2, 2025 | 40.03 | 40.13 | 40.03 | 40.13 | 40.13 | -0.10% | 605 |
| Oct 1, 2025 | 40.12 | 40.17 | 40.00 | 40.17 | 40.17 | -0.07% | 1,847 |
| Sep 30, 2025 | 40.14 | 40.20 | 39.99 | 40.20 | 40.20 | 0.53% | 2,610 |
| Sep 29, 2025 | 39.95 | 40.03 | 39.95 | 39.99 | 39.99 | -0.17% | 1,700 |
| Sep 26, 2025 | 40.01 | 40.06 | 39.98 | 40.06 | 40.06 | 0.70% | 1,100 |
| Sep 25, 2025 | 39.78 | 39.78 | 39.76 | 39.78 | 39.78 | -0.28% | 1,800 |
| Sep 24, 2025 | 40.01 | 40.03 | 39.89 | 39.89 | 39.89 | -0.18% | 1,300 |
| Sep 23, 2025 | 39.89 | 39.96 | 39.84 | 39.96 | 39.96 | 0.08% | 1,922 |
| Sep 22, 2025 | 39.83 | 39.93 | 39.83 | 39.93 | 39.93 | -0.75% | 1,047 |
| Sep 19, 2025 | 40.24 | 40.24 | 40.23 | 40.23 | 39.92 | -0.20% | 2,700 |
| Sep 18, 2025 | 40.28 | 40.31 | 40.28 | 40.31 | 40.00 | 0.52% | 2,334 |
| Sep 17, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 39.79 | 0.58% | 600 |
| Sep 16, 2025 | 39.80 | 39.88 | 39.80 | 39.87 | 39.57 | -0.03% | 2,541 |
| Sep 15, 2025 | 39.91 | 39.91 | 39.88 | 39.88 | 39.58 | -0.30% | 1,002 |
| Sep 12, 2025 | 40.17 | 40.17 | 40.00 | 40.00 | 39.70 | -0.65% | 1,544 |
| Sep 11, 2025 | 39.93 | 40.26 | 39.93 | 40.26 | 39.95 | 1.13% | 1,700 |
| Sep 10, 2025 | 39.92 | 39.92 | 39.71 | 39.81 | 39.51 | -0.30% | 3,834 |
| Sep 9, 2025 | 39.84 | 39.93 | 39.84 | 39.93 | 39.63 | 0.18% | 821 |
| Sep 8, 2025 | 39.66 | 39.86 | 39.66 | 39.86 | 39.56 | -0.13% | 2,100 |
Page 1 of 26