MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPDG — State Street SPDR Portfolio S&P Sector Neutral Dividend ETF
NYSE ArcaState Street SPDR Portfolio S&P Sector Neutral Dividend ETF
$45.35
-0.35(-0.77%)
- O
- 45.36
- H
- 45.36
- L
- 45.35
- V
- 917.47
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$45.35
Period Return+27.16%
Period High$47.67
Period Low$35.45
Avg Daily Volume1.6K
Total Trading Days365
SPDG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $45.36 | $45.36 | $45.35 | $45.35 | $-0.35 | -0.77% | 917 | $45.35 | $45.35 $45.36 |
| Oct 6, 2026 | $45.72 | $45.72 | $45.70 | $45.70 | +$0.47 | +1.04% | 414 | $45.68 | $45.70 $45.72 |
| Oct 5, 2026 | $45.24 | $45.24 | $45.23 | $45.23 | $-0.14 | -0.31% | 937 | $45.22 | $45.23 $45.24 |
| Oct 2, 2026 | $45.35 | $45.43 | $45.35 | $45.37 | +$0.41 | +0.91% | 2,120 | $45.41 | $45.35 $45.43 |
| Oct 1, 2026 | $44.70 | $44.97 | $44.70 | $44.96 | +$0.32 | +0.72% | 1,296 | $44.89 | $44.70 $44.97 |
| Sep 30, 2026 | $44.64 | $44.64 | $44.64 | $44.64 | $-0.18 | -0.40% | 456 | $44.69 | $44.64 $44.64 |
| Sep 29, 2026 | $45.03 | $45.03 | $44.69 | $44.82 | $-0.07 | -0.15% | 4,791 | $44.78 | $44.69 $45.03 |
| Sep 28, 2026 | $44.80 | $44.97 | $44.80 | $44.88 | $-0.40 | -0.88% | 734 | $44.85 | $44.80 $44.97 |
| Sep 25, 2026 | $45.15 | $45.28 | $45.15 | $45.28 | +$0.28 | +0.62% | 361 | $45.19 | $45.15 $45.28 |
| Sep 24, 2026 | $45.16 | $45.16 | $45.00 | $45.00 | $-0.25 | -0.55% | 275 | $45.10 | $45.00 $45.16 |
| Sep 23, 2026 | $45.35 | $45.38 | $45.25 | $45.25 | $-0.29 | -0.63% | 717 | $45.38 | $45.25 $45.38 |
| Sep 22, 2026 | $45.61 | $45.61 | $45.54 | $45.54 | $-0.16 | -0.35% | 449 | $45.56 | $45.54 $45.61 |
| Sep 21, 2026 | $45.59 | $45.70 | $45.59 | $45.70 | +$0.04 | +0.08% | 633 | $45.61 | $45.59 $45.70 |
| Sep 18, 2026 | $45.56 | $45.66 | $45.56 | $45.66 | $-0.26 | -0.57% | 244 | $45.61 | $45.56 $45.66 |
| Sep 17, 2026 | $45.92 | $45.92 | $45.92 | $45.92 | +$0.21 | +0.45% | 133 | $45.99 | $45.92 $45.92 |
| Sep 16, 2026 | $46.40 | $46.40 | $45.71 | $45.71 | $-0.67 | -1.44% | 157 | $46.32 | $45.71 $46.40 |
| Sep 15, 2026 | $46.50 | $46.51 | $46.38 | $46.38 | $-0.12 | -0.26% | 509 | $46.51 | $46.38 $46.51 |
| Sep 14, 2026 | $46.51 | $46.51 | $46.50 | $46.50 | $-0.30 | -0.64% | 596 | $46.53 | $46.50 $46.51 |
| Sep 11, 2026 | $46.69 | $46.89 | $46.69 | $46.81 | +$0.75 | +1.63% | 488 | $46.78 | $46.69 $46.89 |
| Sep 10, 2026 | $46.21 | $46.22 | $46.06 | $46.06 | $-0.26 | -0.56% | 625 | $46.17 | $46.06 $46.22 |
| Sep 9, 2026 | $46.47 | $46.47 | $46.20 | $46.31 | $-0.18 | -0.39% | 540 | $46.34 | $46.20 $46.47 |
| Sep 8, 2026 | $46.55 | $46.59 | $46.49 | $46.49 | $-0.14 | -0.30% | 505 | $46.59 | $46.49 $46.59 |
| Sep 4, 2026 | $46.71 | $46.73 | $46.63 | $46.63 | $-0.00 | +0.00% | 944 | $46.70 | $46.63 $46.73 |
| Sep 3, 2026 | $46.28 | $46.66 | $46.28 | $46.63 | +$0.18 | +0.38% | 663 | $46.44 | $46.28 $46.66 |
| Sep 2, 2026 | $46.37 | $46.53 | $46.37 | $46.46 | +$0.23 | +0.50% | 1,142 | $46.49 | $46.37 $46.53 |
| Sep 1, 2026 | $46.20 | $46.24 | $46.20 | $46.23 | $-0.37 | -0.80% | 5,800 | $46.23 | $46.20 $46.24 |
| Aug 31, 2026 | $46.59 | $46.65 | $46.59 | $46.60 | $-0.10 | -0.22% | 2,687 | $46.63 | $46.59 $46.65 |
| Aug 28, 2026 | $46.80 | $46.80 | $46.62 | $46.70 | $-0.19 | -0.40% | 1,436 | $46.69 | $46.62 $46.80 |
| Aug 27, 2026 | $46.96 | $46.96 | $46.89 | $46.89 | $-0.21 | -0.45% | 599 | $46.95 | $46.89 $46.96 |
| Aug 26, 2026 | $47.06 | $47.13 | $47.05 | $47.10 | +$0.13 | +0.28% | 1,380 | $47.06 | $47.05 $47.13 |