SPDR Series Trust (SPDG) Historical Stock Data
34.48 ↓0.04 (-0.10%)
As of May 17, 2024, 2:55pm EST.
Historical Data
In the past 30 trading days, SPDG is down -0.07% a day on average. There have been 18 days where SPDR Series Trust closed green and 12 days where SPDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 34.44 | 34.48 | ↑$0.04 (0.10%) | 34.40 | 34.48 | 695 |
| 2024-05-16 | 34.59 | 34.51 | ↓$0.08 (-0.23%) | 34.51 | 34.59 | 534 |
| 2024-05-15 | 34.43 | 34.63 | ↑$0.20 (0.57%) | 34.43 | 34.63 | 543 |
| 2024-05-14 | 34.14 | 34.25 | ↑$0.11 (0.32%) | 34.14 | 34.25 | 574 |
| 2024-05-13 | 34.06 | 34.01 | ↓$0.05 (-0.14%) | 34.01 | 34.06 | 508 |
| 2024-05-10 | 34.00 | 34.00 | ↑$0.00 (0.00%) | 34.00 | 34.00 | 119 |
| 2024-05-09 | 33.70 | 33.80 | ↑$0.10 (0.30%) | 33.70 | 33.80 | 619 |
| 2024-05-08 | 33.64 | 33.64 | ↑$0.00 (0.00%) | 33.64 | 33.64 | 124 |
| 2024-05-07 | 33.49 | 33.50 | ↑$0.01 (0.04%) | 33.49 | 33.50 | 294 |
| 2024-05-06 | 33.35 | 33.43 | ↑$0.08 (0.25%) | 33.35 | 33.43 | 10.55K |
| 2024-05-03 | 33.19 | 33.19 | ↑$0.00 (0.00%) | 33.19 | 33.19 | 31 |
| 2024-05-02 | 32.92 | 32.88 | ↓$0.04 (-0.13%) | 32.88 | 32.96 | 490 |
| 2024-05-01 | 32.77 | 32.75 | ↓$0.02 (-0.06%) | 32.75 | 32.77 | 709 |
| 2024-04-30 | 33.26 | 33.00 | ↓$0.26 (-0.78%) | 33.00 | 33.34 | 3.75K |
| 2024-04-29 | 33.40 | 33.40 | ↑$0.00 (0.00%) | 33.40 | 33.40 | 128 |
| 2024-04-26 | 33.39 | 33.30 | ↓$0.09 (-0.28%) | 33.30 | 33.39 | 1.27K |
| 2024-04-25 | 33.16 | 33.16 | ↑$0.00 (0.00%) | 33.16 | 33.16 | 99 |
| 2024-04-24 | 33.25 | 33.30 | ↑$0.05 (0.14%) | 33.19 | 33.30 | 583 |
| 2024-04-23 | 33.17 | 33.17 | ↑$0.00 (0.00%) | 33.17 | 33.17 | 170 |
| 2024-04-22 | 33.08 | 32.90 | ↓$0.18 (-0.55%) | 32.90 | 33.08 | 121 |
| 2024-04-19 | 32.82 | 32.75 | ↓$0.07 (-0.21%) | 32.75 | 32.82 | 274 |
| 2024-04-18 | 32.58 | 32.64 | ↑$0.06 (0.19%) | 32.58 | 32.64 | 126 |
| 2024-04-17 | 32.59 | 32.64 | ↑$0.05 (0.17%) | 32.59 | 32.64 | 392 |
| 2024-04-16 | 32.71 | 32.74 | ↑$0.03 (0.10%) | 32.71 | 32.74 | 281 |
| 2024-04-15 | 33.16 | 32.83 | ↓$0.33 (-0.99%) | 32.83 | 33.16 | 1.22K |
| 2024-04-12 | 33.20 | 32.96 | ↓$0.24 (-0.71%) | 32.96 | 33.20 | 1.92K |
| 2024-04-10 | 33.47 | 33.47 | ↓$0.00 (0.00%) | 33.39 | 33.47 | 1.27K |
| 2024-04-09 | 34.01 | 34.01 | ↑$0.00 (0.00%) | 34.01 | 34.01 | 307 |
| 2024-04-08 | 33.95 | 33.88 | ↓$0.07 (-0.21%) | 33.88 | 33.96 | 0.98K |
| 2024-04-05 | 33.86 | 33.86 | ↑$0.00 (0.00%) | 33.86 | 33.86 | 446 |
Create an account or log in to view more rows.
$SPDG ugh oh
we heatin back up
$SPDG buy the dip…smfh
$SPDG wow you bulls are losers
$SPDG id rather have a dip then rip than a gap and crap
$SPDG pressure
$SPDG hold
$SPDG bear trap
$SPDG lets go!!
$SPDG bear trap
$SPDG overvalued