Spdr Series Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	8.550	8.550	8.500	8.550	8.493	30,170
2026-07-22	8.500	8.600	8.450	8.600	8.543	37,114
2026-07-21	8.550	8.550	8.450	8.550	8.493	36,510
2026-07-20	8.500	8.550	8.500	8.550	8.493	7,350
2026-07-17	8.500	8.550	8.450	8.500	8.444	19,628
2026-07-16	8.500	8.550	8.450	8.550	8.493	7,389
2026-07-15	8.450	8.500	8.400	8.500	8.444	94,875
2026-07-14	8.500	8.500	8.400	8.500	8.444	20,381
2026-07-13	8.500	8.600	8.400	8.550	8.493	84,290
2026-07-10	8.450	8.500	8.450	8.500	8.444	11,235
2026-07-09	8.500	8.650	8.450	8.500	8.444	40,848
2026-07-08	8.500	8.500	8.400	8.500	8.444	63,279
2026-07-07	8.500	8.550	8.450	8.500	8.444	28,610
2026-07-06	8.500	8.500	8.450	8.500	8.444	31,053
2026-07-03	8.500	8.500	8.400	8.450	8.394	75,892
2026-07-02	8.550	8.550	8.400	8.500	8.444	67,059
2026-07-01	8.550	8.550	8.500	8.550	8.493	33,839
2026-06-30	8.500	8.600	8.500	8.550	8.493	15,433
2026-06-29	8.550	8.550	8.450	8.450	8.394	7,640
2026-06-26	8.500	8.600	8.500	8.500	8.444	27,651
2026-06-25	8.450	8.600	8.450	8.500	8.444	79,495
2026-06-24	8.400	8.500	8.400	8.400	8.344	61,374
2026-06-23	8.350	8.400	8.350	8.400	8.344	10,330
2026-06-22	8.350	8.400	8.300	8.300	8.245	7,708
2026-06-19	8.350	8.400	8.350	8.350	8.295	4,934
2026-06-18	8.350	8.350	8.300	8.350	8.295	43,668
2026-06-17	8.300	8.350	8.300	8.350	8.295	13,660
2026-06-16	8.350	8.350	8.300	8.350	8.295	182,586
2026-06-15	8.350	8.350	8.300	8.350	8.295	44,026
2026-06-12	8.350	8.400	8.350	8.400	8.344	32,805
2026-06-11	8.350	8.400	8.300	8.350	8.295	7,706
2026-06-10	8.350	8.350	8.300	8.350	8.295	10,082
2026-06-09	8.300	8.350	8.300	8.350	8.295	50,916
2026-06-08	8.350	8.350	8.300	8.300	8.245	75,048
2026-06-05	8.350	8.400	8.300	8.400	8.344	3,164
2026-06-04	8.350	8.400	8.300	8.350	8.295	11,895
2026-06-03	8.400	8.400	8.400	8.400	8.344	0
2026-06-02	8.350	8.400	8.250	8.400	8.344	74,774
2026-06-01	8.400	8.400	8.400	8.400	8.317	0
2026-05-29	8.400	8.450	8.300	8.400	8.317	30,807
2026-05-28	8.400	8.450	8.350	8.400	8.317	69,539
2026-05-27	8.350	8.400	8.300	8.400	8.317	45,540
2026-05-26	8.400	8.400	8.300	8.350	8.268	29,847
2026-05-25	8.300	8.450	8.300	8.450	8.367	42,154
2026-05-22	8.300	8.350	8.250	8.300	8.218	7,108
2026-05-21	8.300	8.300	8.200	8.300	8.218	18,263
2026-05-20	8.250	8.300	8.200	8.300	8.218	69,934
2026-05-19	8.300	8.300	8.250	8.300	8.218	184,073
2026-05-18	8.250	8.350	8.200	8.350	8.268	130,168
2026-05-15	8.250	8.300	8.200	8.300	8.218	65,548
2026-05-14	8.250	8.300	8.250	8.300	8.218	32,420
2026-05-13	8.300	8.300	8.200	8.300	8.218	70,320
2026-05-12	8.300	8.350	8.250	8.350	8.268	80,727
2026-05-11	8.250	8.350	8.200	8.300	8.218	75,918
2026-05-08	8.250	8.300	8.200	8.300	8.218	44,294
2026-05-07	8.300	8.300	8.200	8.300	8.218	19,387
2026-05-06	8.300	8.450	8.300	8.350	8.268	24,600
2026-05-05	8.350	8.400	8.250	8.350	8.268	87,961
2026-05-04	8.350	8.350	8.350	8.350	8.242	0
2026-05-01	8.350	8.350	8.350	8.350	8.242	0

← NewerPage 2 of 4 · 232 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.