Spdr Series Trust historical data

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

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
2026-04-20	8.300	8.300	8.200	8.300	8.192	55,129
2026-04-17	8.250	8.350	8.250	8.350	8.242	19,967
2026-04-16	8.300	8.350	8.200	8.300	8.192	180,586
2026-04-10	8.250	8.350	8.250	8.350	8.242	14,559
2026-04-09	8.300	8.300	8.200	8.300	8.192	68,979
2026-04-08	8.350	8.350	8.250	8.300	8.192	16,938
2026-04-07	8.400	8.400	8.350	8.350	8.242	5,623
2026-04-03	8.400	8.400	8.350	8.400	8.291	1,780
2026-04-02	8.350	8.400	8.300	8.400	8.291	9,167
2026-04-01	8.400	8.450	8.400	8.400	8.291	4,876
2026-03-31	8.400	8.450	8.400	8.450	8.315	199,942
2026-03-30	8.400	8.400	8.300	8.400	8.265	14,525
2026-03-27	8.350	8.400	8.350	8.400	8.265	25,634
2026-03-26	8.350	8.400	8.300	8.400	8.265	13,329
2026-03-25	8.350	8.350	8.300	8.350	8.216	3,203
2026-03-24	8.350	8.350	8.200	8.350	8.216	139,603
2026-03-23	8.400	8.400	8.350	8.400	8.265	6,709
2026-03-20	8.350	8.450	8.350	8.400	8.265	10,907
2026-03-19	8.350	8.450	8.300	8.300	8.167	48,654
2026-03-18	8.350	8.350	8.300	8.350	8.216	2,670
2026-03-17	8.300	8.350	8.250	8.350	8.216	2,188
2026-03-16	8.250	8.350	8.250	8.300	8.167	55,842
2026-03-13	8.200	8.250	8.150	8.200	8.069	26,814
2026-03-12	8.200	8.200	8.150	8.200	8.069	22,856
2026-03-11	8.200	8.200	8.150	8.200	8.069	30,493
2026-03-10	8.300	8.300	8.200	8.200	8.069	24,637
2026-03-09	8.200	8.350	8.200	8.350	8.216	78,909
2026-03-06	8.200	8.250	8.150	8.200	8.069	18,052
2026-03-05	8.200	8.200	8.150	8.200	8.069	12,659
2026-03-04	8.150	8.200	8.150	8.150	8.019	166,605
2026-03-02	8.150	8.200	8.100	8.200	8.069	11,499
2026-02-27	8.050	8.200	8.050	8.150	7.994	97,928
2026-02-26	8.100	8.100	8.050	8.100	7.945	9,143
2026-02-25	8.150	8.150	8.050	8.050	7.896	21,349
2026-02-24	8.100	8.150	8.100	8.150	7.994	11,223
2026-02-23	8.150	8.150	8.100	8.150	7.994	18,946
2026-02-20	8.150	8.150	8.100	8.150	7.994	1,969
2026-02-19	8.150	8.150	8.050	8.150	7.994	43,387
2026-02-18	8.100	8.150	8.100	8.150	7.994	3,867
2026-02-17	8.150	8.200	8.100	8.100	7.945	141,872
2026-02-16	8.150	8.150	8.050	8.150	7.994	15,116
2026-02-13	8.050	8.150	8.050	8.150	7.994	46,910
2026-02-12	8.100	8.100	8.050	8.100	7.945	95,634
2026-02-11	8.100	8.100	8.050	8.100	7.945	8,583
2026-02-10	8.150	8.150	8.000	8.050	7.896	124,808
2026-02-09	8.200	8.200	8.050	8.150	7.994	57,597
2026-02-06	8.150	8.200	8.150	8.200	8.043	16,909
2026-02-05	8.100	8.200	8.100	8.150	7.994	195,491
2026-02-04	8.100	8.150	8.100	8.100	7.945	3,683
2026-02-03	8.100	8.150	8.100	8.100	7.945	35,933
2026-02-02	8.100	8.150	8.100	8.150	7.994	26,302

← NewerPage 3 of 4 · 233 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.