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 |
Page 1 of 1 · 19 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.