Spdr Series Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 8.350 | 8.350 | 8.350 | 8.350 | 8.242 | 0 |
| 2026-04-30 | 8.350 | 8.400 | 8.350 | 8.350 | 8.242 | 15,551 |
| 2026-04-29 | 8.350 | 8.400 | 8.350 | 8.350 | 8.242 | 11,783 |
| 2026-04-28 | 8.350 | 8.400 | 8.300 | 8.300 | 8.192 | 6,181 |
| 2026-04-27 | 8.300 | 8.350 | 8.300 | 8.350 | 8.242 | 12,277 |
| 2026-04-24 | 8.300 | 8.350 | 8.300 | 8.300 | 8.192 | 12,198 |
| 2026-04-23 | 8.250 | 8.300 | 8.250 | 8.300 | 8.192 | 2,248 |
| 2026-04-22 | 8.300 | 8.350 | 8.250 | 8.250 | 8.143 | 7,632 |
| 2026-04-21 | 8.250 | 8.300 | 8.250 | 8.250 | 8.143 | 13,098 |
← NewerPage 3 of 3 · 129 trading days
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.