SPDR Series Trust (SPDG) Historical Stock Data
41.32 ↓0.17 (-0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPDG is down 0.00% a day on average. There have been 19 days where SPDR Series Trust closed green and 11 days where SPDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 41.63 | 41.32 | ↓$0.31 (-0.73%) | 41.32 | 41.63 | 742 |
| 2025-12-16 | 41.83 | 41.50 | ↓$0.33 (-0.80%) | 41.49 | 41.83 | 4.71K |
| 2025-12-15 | 41.82 | 41.89 | ↑$0.07 (0.17%) | 41.82 | 41.94 | 3.46K |
| 2025-12-12 | 42.03 | 41.75 | ↓$0.28 (-0.67%) | 41.75 | 42.03 | 552 |
| 2025-12-11 | 41.92 | 41.95 | ↑$0.03 (0.07%) | 41.92 | 41.96 | 0.98K |
| 2025-12-10 | 41.36 | 41.75 | ↑$0.40 (0.96%) | 41.36 | 41.75 | 559 |
| 2025-12-09 | 41.14 | 41.14 | ↑$0.00 (0.00%) | 41.14 | 41.14 | 222 |
| 2025-12-08 | 41.36 | 41.20 | ↓$0.16 (-0.38%) | 41.20 | 41.36 | 619 |
| 2025-12-05 | 41.34 | 41.34 | ↑$0.00 (0.00%) | 41.34 | 41.34 | 67 |
| 2025-12-04 | 41.16 | 41.22 | ↑$0.06 (0.15%) | 41.16 | 41.31 | 0.99K |
| 2025-12-03 | 40.88 | 41.18 | ↑$0.30 (0.74%) | 40.84 | 41.18 | 1.64K |
| 2025-12-02 | 40.67 | 40.63 | ↓$0.04 (-0.11%) | 40.47 | 40.67 | 765 |
| 2025-12-01 | 40.70 | 40.54 | ↓$0.16 (-0.39%) | 40.54 | 40.70 | 1.75K |
| 2025-11-28 | 40.65 | 40.73 | ↑$0.08 (0.19%) | 40.52 | 40.73 | 1.19K |
| 2025-11-26 | 40.34 | 40.47 | ↑$0.13 (0.32%) | 40.33 | 40.56 | 1.76K |
| 2025-11-25 | 40.16 | 40.22 | ↑$0.06 (0.15%) | 40.16 | 40.22 | 1.18K |
| 2025-11-24 | 39.73 | 39.69 | ↓$0.04 (-0.09%) | 39.69 | 39.73 | 279 |
| 2025-11-21 | 39.58 | 39.68 | ↑$0.10 (0.25%) | 39.58 | 39.89 | 6.20K |
| 2025-11-20 | 39.64 | 38.92 | ↓$0.72 (-1.83%) | 38.92 | 39.64 | 6.57K |
| 2025-11-19 | 39.55 | 39.46 | ↓$0.09 (-0.22%) | 39.46 | 39.55 | 2.59K |
| 2025-11-18 | 39.38 | 39.46 | ↑$0.08 (0.20%) | 39.38 | 39.46 | 356 |
| 2025-11-17 | 39.53 | 39.52 | ↓$0.01 (-0.02%) | 39.52 | 39.53 | 1.33K |
| 2025-11-14 | 39.89 | 40.06 | ↑$0.17 (0.43%) | 39.88 | 40.16 | 1.27K |
| 2025-11-13 | 40.20 | 40.20 | ↑$0.00 (0.00%) | 40.20 | 40.20 | 412 |
| 2025-11-12 | 40.58 | 40.51 | ↓$0.07 (-0.18%) | 40.51 | 40.58 | 607 |
| 2025-11-11 | 40.13 | 40.19 | ↑$0.06 (0.16%) | 40.13 | 40.19 | 812 |
| 2025-11-10 | 39.84 | 39.84 | ↑$0.00 (0.00%) | 39.84 | 39.84 | 397 |
| 2025-11-07 | 39.44 | 39.64 | ↑$0.20 (0.52%) | 39.44 | 39.64 | 1.97K |
| 2025-11-06 | 39.59 | 39.59 | ↑$0.00 (0.01%) | 39.58 | 39.70 | 4.66K |
| 2025-11-05 | 39.43 | 39.83 | ↑$0.40 (1.01%) | 39.43 | 39.83 | 1.62K |
Create an account or log in to view more rows.
$SPDG going green
$SPDG when is the casino going to reopen. I want some money
$SPDG whats the news????
$SPDG going green
$SPDG steady steady n hold
$SPDG bear trap
$SPDG red day ahead
$SPDG see you on the moon
$SPDG this is my only green stonk!
I really like this stonk.
$SPDG all’s I know is buy and hold… no expectations