SPDR Series Trust SPDR Portfoli - Price History
Monthly price history for SPYG (SPDR Series Trust SPDR Portfoli)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $73.27 | $73.27 |
| March 2024 | $73.15 | $73.15 |
| February 2024 | $71.63 | $71.74 |
| January 2024 | $66.83 | $66.93 |
| December 2023 | $64.96 | $65.06 |
| November 2023 | $62.60 | $62.89 |
| October 2023 | $57.57 | $57.84 |
| September 2023 | $59 | $59.28 |
| August 2023 | $62.03 | $62.50 |
| July 2023 | $62.41 | $62.89 |
| June 2023 | $60.55 | $61.01 |
| May 2023 | $56.98 | $57.59 |
| April 2023 | $55.55 | $56.15 |
| March 2023 | $54.77 | $55.36 |
| February 2023 | $51.74 | $52.47 |
| January 2023 | $52.76 | $53.51 |
| December 2022 | $49.96 | $50.67 |
| November 2022 | $54.06 | $54.98 |
| October 2022 | $51.49 | $52.36 |
| September 2022 | $49.26 | $50.10 |
| August 2022 | $54.72 | $55.79 |
| July 2022 | $57.82 | $58.95 |
| June 2022 | $51.28 | $52.28 |
| May 2022 | $55.86 | $57.09 |
| April 2022 | $56.60 | $57.85 |
| March 2022 | $64.78 | $66.21 |
| February 2022 | $61.96 | $63.44 |
| January 2022 | $64.81 | $66.36 |
| December 2021 | $70.78 | $72.47 |
| November 2021 | $69.11 | $70.88 |
| October 2021 | $68.09 | $69.84 |
| September 2021 | $62.42 | $64.02 |
| August 2021 | $66.27 | $68.08 |
| July 2021 | $63.64 | $65.37 |
| June 2021 | $61.30 | $62.97 |
| May 2021 | $58.04 | $59.73 |
| April 2021 | $58.55 | $60.25 |
| March 2021 | $54.81 | $56.40 |
| February 2021 | $53.36 | $55.02 |
| January 2021 | $53.38 | $55.04 |
| December 2020 | $53.62 | $55.29 |
| November 2020 | $51.56 | $53.30 |
| October 2020 | $47.01 | $48.59 |
| September 2020 | $48.48 | $50.11 |
| August 2020 | $50.81 | $52.63 |
| July 2020 | $46.42 | $48.09 |
| June 2020 | $43.36 | $44.92 |
| May 2020 | $41.64 | $43.25 |
| April 2020 | $39.32 | $40.84 |
| March 2020 | $34.41 | $35.74 |
| February 2020 | $38.25 | $39.90 |
| January 2020 | $41.11 | $42.89 |
| December 2019 | $40.17 | $41.91 |
| November 2019 | $39.08 | $40.93 |
| October 2019 | $37.79 | $39.57 |
| September 2019 | $37.14 | $38.89 |
| August 2019 | $37.01 | $38.90 |
| July 2019 | $37.27 | $39.17 |
| June 2019 | $36.85 | $38.73 |
| May 2019 | $34.73 | $36.64 |
| April 2019 | $36.66 | $38.68 |
| March 2019 | $35.27 | $37.21 |
| February 2019 | $34.33 | $36.34 |
| January 2019 | $32.99 | $34.92 |
| December 2018 | $30.70 | $32.50 |
| November 2018 | $33.55 | $35.67 |
| October 2018 | $33.05 | $35.14 |
| September 2018 | $35.97 | $38.24 |
| August 2018 | $35.71 | $38.10 |
| July 2018 | $34.06 | $36.34 |
| June 2018 | $32.92 | $35.13 |
| May 2018 | $32.74 | $35.05 |
| April 2018 | $31.38 | $33.59 |
| March 2018 | $31.31 | $33.52 |
| February 2018 | $32.25 | $34.62 |
| January 2018 | $32.95 | $35.37 |
| December 2017 | $30.74 | $33 |
| November 2017 | $30.52 | $32.90 |
| October 2017 | $29.70 | $32.01 |
| September 2017 | $28.74 | $123.92 |
| August 2017 | $28.43 | $123.05 |
| July 2017 | $28.03 | $121.33 |
| June 2017 | $27.32 | $118.24 |
| May 2017 | $27.47 | $119.36 |
| April 2017 | $26.68 | $115.92 |
| March 2017 | $26.17 | $113.71 |
| February 2017 | $25.87 | $112.77 |
| January 2017 | $24.86 | $108.38 |
| December 2016 | $24.16 | $105.33 |
| November 2016 | $23.81 | $104.29 |
| October 2016 | $23.51 | $102.98 |
| September 2016 | $24.02 | $105.23 |
| August 2016 | $23.94 | $105.26 |
| July 2016 | $24.01 | $105.54 |
| June 2016 | $22.95 | $100.91 |
| May 2016 | $23.02 | $101.62 |
| April 2016 | $22.42 | $98.96 |
| March 2016 | $22.78 | $100.53 |
| February 2016 | $21.28 | $94.28 |
| January 2016 | $21.45 | $95 |
| December 2015 | $22.61 | $100.17 |
| November 2015 | $22.98 | $102.27 |
| October 2015 | $22.94 | $102.12 |
| September 2015 | $20.95 | $93.24 |
| August 2015 | $21.46 | $95.90 |
| July 2015 | $22.85 | $102.10 |
| June 2015 | $22.07 | $98.62 |
| May 2015 | $22.48 | $100.84 |
| April 2015 | $22.06 | $98.95 |
| March 2015 | $21.98 | $98.59 |
| February 2015 | $22.37 | $100.66 |
| January 2015 | $21.11 | $94.99 |
| December 2014 | $21.52 | $96.84 |
| November 2014 | $21.68 | $97.95 |
| October 2014 | $21.03 | $95.04 |
| September 2014 | $20.47 | $92.50 |
| August 2014 | $20.66 | $93.67 |
| July 2014 | $19.81 | $89.83 |
| June 2014 | $20.05 | $90.91 |
| May 2014 | $19.66 | $89.47 |
| April 2014 | $19.01 | $86.51 |
| March 2014 | $18.98 | $86.35 |
| February 2014 | $19.10 | $87.21 |
| January 2014 | $18.16 | $82.90 |
| December 2013 | $18.74 | $85.57 |
| November 2013 | $18.24 | $83.63 |
| October 2013 | $17.70 | $81.16 |
| September 2013 | $16.85 | $77.27 |
| August 2013 | $16.26 | $74.82 |
| July 2013 | $16.62 | $76.51 |
| June 2013 | $15.78 | $72.66 |
| May 2013 | $16.09 | $74.35 |
| April 2013 | $15.73 | $72.71 |
| March 2013 | $15.43 | $71.33 |
| February 2013 | $14.86 | $68.94 |
| January 2013 | $14.69 | $68.13 |
| December 2012 | $14.14 | $65.56 |
| November 2012 | $14.17 | $66.10 |
| October 2012 | $14.01 | $65.36 |
| September 2012 | $14.45 | $67.39 |
| August 2012 | $14.14 | $66.26 |
| July 2012 | $13.85 | $64.88 |
| June 2012 | $13.57 | $63.58 |
| May 2012 | $13.12 | $61.74 |
| April 2012 | $13.84 | $65.14 |
| March 2012 | $13.88 | $65.29 |
| February 2012 | $13.44 | $63.45 |
| January 2012 | $12.86 | $60.73 |
| December 2011 | $12.38 | $58.46 |
| November 2011 | $12.27 | $58.26 |
| October 2011 | $12.35 | $58.62 |
| September 2011 | $11.22 | $53.24 |
| August 2011 | $11.96 | $56.98 |
| July 2011 | $12.55 | $59.81 |
| June 2011 | $12.61 | $60.09 |
| May 2011 | $12.73 | $60.92 |
| April 2011 | $12.84 | $61.44 |
| March 2011 | $12.44 | $59.53 |
| February 2011 | $12.38 | $59.45 |
| January 2011 | $12 | $57.63 |
| December 2010 | $11.83 | $56.82 |
| November 2010 | $11.21 | $53.96 |
| October 2010 | $11.08 | $53.34 |
| September 2010 | $10.62 | $51.10 |
| August 2010 | $9.51 | $45.84 |
| July 2010 | $10.04 | $48.41 |
| June 2010 | $9.39 | $45.27 |
| May 2010 | $9.96 | $48.11 |
| April 2010 | $10.85 | $52.42 |
| March 2010 | $10.70 | $51.67 |
| February 2010 | $10.11 | $48.91 |
| January 2010 | $9.74 | $47.16 |
| December 2009 | $10.18 | $49.26 |
| November 2009 | $9.72 | $47.15 |
| October 2009 | $9.25 | $44.89 |
| September 2009 | $9.43 | $45.73 |
| August 2009 | $8.98 | $43.63 |
| July 2009 | $8.78 | $42.70 |
| June 2009 | $8.16 | $39.70 |
| May 2009 | $8.07 | $39.32 |
| April 2009 | $7.79 | $37.96 |
| March 2009 | $7 | $34.12 |
| February 2009 | $6.50 | $31.78 |
| January 2009 | $7.04 | $34.43 |
| December 2008 | $7.43 | $36.35 |
| November 2008 | $7.26 | $35.70 |
| October 2008 | $7.91 | $38.89 |
| September 2008 | $9.64 | $47.38 |
| August 2008 | $10.89 | $53.65 |
| July 2008 | $10.69 | $52.64 |
| June 2008 | $10.99 | $54.15 |
| May 2008 | $11.74 | $57.96 |
| April 2008 | $11.30 | $55.76 |
| March 2008 | $10.70 | $52.80 |
| February 2008 | $10.74 | $53.14 |
| January 2008 | $10.90 | $53.90 |
| December 2007 | $11.87 | $58.71 |
| November 2007 | $11.87 | $58.85 |
| October 2007 | $12.32 | $61.07 |
| September 2007 | $11.93 | $59.12 |
| August 2007 | $11.47 | $56.97 |
| July 2007 | $11.29 | $56.05 |
| June 2007 | $11.54 | $57.30 |
| May 2007 | $11.70 | $58.22 |
| April 2007 | $11.31 | $56.29 |
| March 2007 | $10.85 | $54.01 |
| February 2007 | $10.79 | $53.82 |
| January 2007 | $11 | $54.85 |
| December 2006 | $10.72 | $53.46 |
| November 2006 | $10.70 | $53.51 |
| October 2006 | $10.44 | $52.21 |
| September 2006 | $10.11 | $50.54 |
| August 2006 | $9.88 | $49.47 |
| July 2006 | $9.61 | $48.16 |
| June 2006 | $9.81 | $49.14 |
| May 2006 | $9.80 | $49.19 |
| April 2006 | $10.17 | $51.05 |
| March 2006 | $10.18 | $51.11 |
| February 2006 | $10.02 | $50.34 |
| January 2006 | $10.17 | $51.12 |
| December 2005 | $9.83 | $49.42 |
| November 2005 | $9.84 | $49.52 |
| October 2005 | $9.52 | $47.91 |
| September 2005 | $9.49 | $47.79 |
| August 2005 | $9.46 | $47.73 |
| July 2005 | $9.64 | $48.62 |
| June 2005 | $9.18 | $46.32 |
| May 2005 | $9.32 | $47.11 |
| April 2005 | $8.79 | $44.45 |
| March 2005 | $9.06 | $45.82 |
| February 2005 | $9.27 | $46.96 |
| January 2005 | $9.27 | $46.97 |
| December 2004 | $9.57 | $48.45 |
| November 2004 | $9.21 | $47.07 |
| October 2004 | $8.90 | $45.51 |
| September 2004 | $8.78 | $44.87 |
| August 2004 | $8.70 | $44.56 |
| July 2004 | $8.81 | $45.12 |
| June 2004 | $9.32 | $47.70 |
| May 2004 | $9.20 | $47.20 |
| April 2004 | $9.12 | $46.75 |
| March 2004 | $9.15 | $46.91 |
| February 2004 | $9.31 | $47.79 |
| January 2004 | $9.26 | $47.56 |
| December 2003 | $9.09 | $46.65 |
| November 2003 | $8.80 | $45.23 |
| October 2003 | $8.72 | $44.84 |
| September 2003 | $8.25 | $42.40 |
| August 2003 | $8.34 | $42.95 |
| July 2003 | $8.24 | $42.40 |
| June 2003 | $7.96 | $41 |
| May 2003 | $7.86 | $40.52 |
| April 2003 | $7.65 | $39.44 |
| March 2003 | $7.14 | $36.77 |
| February 2003 | $6.90 | $35.61 |
| January 2003 | $6.87 | $35.47 |
| December 2002 | $7.08 | $36.55 |
| November 2002 | $7.82 | $40.47 |
| October 2002 | $7.31 | $37.84 |
| September 2002 | $6.62 | $34.25 |
| August 2002 | $7.42 | $38.45 |
| July 2002 | $7.28 | $37.70 |
| June 2002 | $7.86 | $40.70 |
| May 2002 | $8.79 | $45.55 |
| April 2002 | $8.90 | $46.09 |
| March 2002 | $9.84 | $51 |
| February 2002 | $9.65 | $50.05 |
| January 2002 | $10.02 | $51.97 |
| December 2001 | $10.43 | $54.09 |
| November 2001 | $10.44 | $54.14 |
| October 2001 | $9.44 | $48.95 |
| September 2001 | $8.81 | $45.70 |
| August 2001 | $9.99 | $51.85 |
| July 2001 | $11.26 | $58.45 |
| June 2001 | $11.93 | $61.92 |
| May 2001 | $12.11 | $62.85 |
| April 2001 | $12.28 | $63.76 |
| March 2001 | $10.77 | $55.88 |
| February 2001 | $12.54 | $65.10 |
| January 2001 | $15.08 | $78.30 |
| December 2000 | $14.08 | $73.12 |
| November 2000 | $14.82 | $77 |
| October 2000 | $16.48 | $85.62 |
| September 2000 | $18.64 | $96.81 |
SPYG
Price: $71.52
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.60%
Payout Ratio: 16.55%
Payout Ratio Range:
Dividend Per Share: 0.43 USD
Earnings Per Share: 2.57 USD
P/E Ratio: 27.65
Exchange: PCX
Volume: 798552
Market Capitalization: 10.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 1.85%
DGR5: 5.99%
DGR10: 7.66%
DGR20: 20.36%