Spdr Series Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 2,329 |
| 2026-10-15 | 8.250 | 8.300 | 8.200 | 8.300 | 8.300 | 8,504 |
| 2026-10-14 | 8.250 | 8.250 | 8.150 | 8.200 | 8.200 | 41,557 |
| 2026-10-12 | 8.250 | 8.250 | 8.200 | 8.250 | 8.250 | 10,222 |
| 2026-10-09 | 8.200 | 8.250 | 8.150 | 8.200 | 8.200 | 116,454 |
| 2026-10-08 | 8.200 | 8.250 | 8.150 | 8.200 | 8.200 | 130,727 |
| 2026-10-07 | 8.250 | 8.300 | 8.150 | 8.200 | 8.200 | 106,877 |
| 2026-10-06 | 8.250 | 8.250 | 8.200 | 8.200 | 8.200 | 179,052 |
| 2026-10-05 | 8.200 | 8.300 | 8.200 | 8.300 | 8.300 | 127,746 |
| 2026-10-02 | 9.000 | 9.000 | 8.200 | 8.250 | 8.250 | 44,021 |
| 2026-10-01 | 8.250 | 8.250 | 8.200 | 8.200 | 8.200 | 48,339 |
| 2026-09-30 | 8.250 | 8.250 | 8.200 | 8.250 | 8.222 | 45,494 |
| 2026-09-29 | 8.250 | 8.250 | 8.200 | 8.250 | 8.222 | 73,291 |
| 2026-09-28 | 8.200 | 8.250 | 8.150 | 8.250 | 8.222 | 249,506 |
| 2026-09-25 | 8.250 | 8.250 | 8.200 | 8.250 | 8.222 | 15,251 |
| 2026-09-24 | 8.300 | 8.300 | 8.200 | 8.250 | 8.222 | 77,302 |
| 2026-09-23 | 8.250 | 8.300 | 8.250 | 8.300 | 8.300 | 25,812 |
| 2026-09-22 | 8.250 | 8.300 | 8.250 | 8.300 | 8.300 | 4,757 |
| 2026-09-21 | 8.250 | 8.300 | 8.200 | 8.250 | 8.250 | 32,543 |
| 2026-09-18 | 8.300 | 8.300 | 8.250 | 8.300 | 8.300 | 13,346 |
| 2026-09-17 | 8.250 | 8.300 | 8.200 | 8.300 | 8.300 | 25,977 |
| 2026-09-16 | 8.250 | 8.250 | 8.200 | 8.200 | 8.200 | 43,093 |
| 2026-09-15 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 4,484 |
| 2026-09-14 | 8.250 | 8.250 | 8.150 | 8.250 | 8.250 | 88,744 |
| 2026-09-11 | 8.250 | 8.300 | 8.100 | 8.250 | 8.250 | 97,146 |
| 2026-09-10 | 8.250 | 8.300 | 8.200 | 8.250 | 8.250 | 9,549 |
| 2026-09-09 | 8.250 | 8.300 | 8.200 | 8.300 | 8.300 | 15,730 |
| 2026-09-08 | 8.300 | 8.300 | 8.250 | 8.300 | 8.300 | 50,371 |
| 2026-09-07 | 8.250 | 8.300 | 8.200 | 8.300 | 8.300 | 91,107 |
| 2026-09-04 | 8.250 | 8.300 | 8.250 | 8.300 | 8.300 | 25,763 |
| 2026-09-03 | 8.250 | 8.300 | 8.250 | 8.300 | 8.300 | 35,269 |
| 2026-09-02 | 9.200 | 9.200 | 8.200 | 8.250 | 8.250 | 206,844 |
| 2026-09-01 | 8.350 | 8.350 | 8.300 | 8.350 | 8.350 | 48,469 |
| 2026-08-31 | 8.300 | 8.350 | 8.250 | 8.350 | 8.322 | 43,304 |
| 2026-08-28 | 8.300 | 8.300 | 8.250 | 8.300 | 8.272 | 58,405 |
| 2026-08-27 | 8.350 | 8.350 | 8.250 | 8.350 | 8.322 | 24,043 |
| 2026-08-26 | 8.300 | 8.350 | 8.300 | 8.350 | 8.322 | 15,005 |
| 2026-08-25 | 8.250 | 8.350 | 8.200 | 8.350 | 8.322 | 97,116 |
| 2026-08-24 | 8.350 | 8.350 | 8.200 | 8.250 | 8.222 | 315,190 |
| 2026-08-21 | 8.300 | 8.350 | 8.250 | 8.350 | 8.322 | 147,585 |
| 2026-08-20 | 8.350 | 8.400 | 8.250 | 8.300 | 8.272 | 114,441 |
| 2026-08-19 | 8.400 | 8.400 | 8.250 | 8.350 | 8.322 | 131,527 |
| 2026-08-18 | 8.350 | 8.400 | 8.250 | 8.400 | 8.372 | 159,078 |
| 2026-08-17 | 8.400 | 8.400 | 8.350 | 8.400 | 8.372 | 25,727 |
| 2026-08-14 | 8.400 | 8.450 | 8.300 | 8.400 | 8.372 | 28,487 |
| 2026-08-13 | 8.400 | 8.400 | 8.300 | 8.400 | 8.372 | 152,765 |
| 2026-08-12 | 8.400 | 8.400 | 8.400 | 8.400 | 8.372 | 0 |
| 2026-08-11 | 8.400 | 8.450 | 8.300 | 8.400 | 8.372 | 106,177 |
| 2026-08-10 | 8.350 | 8.450 | 8.300 | 8.450 | 8.422 | 186,797 |
| 2026-08-07 | 8.400 | 8.400 | 8.350 | 8.400 | 8.372 | 69,227 |
| 2026-08-06 | 8.400 | 8.400 | 8.350 | 8.350 | 8.322 | 52,779 |
| 2026-08-05 | 8.450 | 8.450 | 8.350 | 8.400 | 8.372 | 137,579 |
| 2026-08-04 | 8.400 | 8.450 | 8.400 | 8.450 | 8.422 | 9,092 |
| 2026-08-03 | 8.450 | 8.500 | 8.400 | 8.500 | 8.472 | 94,514 |
| 2026-07-31 | 8.500 | 8.550 | 8.450 | 8.500 | 8.444 | 193,756 |
| 2026-07-30 | 8.500 | 8.550 | 8.450 | 8.500 | 8.444 | 15,616 |
| 2026-07-29 | 8.500 | 8.500 | 8.500 | 8.500 | 8.444 | 0 |
| 2026-07-28 | 8.500 | 8.500 | 8.500 | 8.500 | 8.444 | 0 |
| 2026-07-27 | 8.550 | 8.550 | 8.400 | 8.500 | 8.444 | 16,087 |
| 2026-07-24 | 8.500 | 8.550 | 8.450 | 8.500 | 8.444 | 9,190 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0280 USD |
| 2026-09-01 | 0.0280 USD |
| 2026-08-03 | 0.0280 USD |
| 2026-06-02 | 0.0272 USD |
| 2026-05-05 | 0.0262 USD |
| 2026-04-01 | 0.0262 USD |
| 2026-03-02 | 0.0255 USD |
| 2026-02-02 | 0.0255 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.