State Street SPDR S&P Global Dividend ETF WDIV
82.93 USD +0.34 (+0.42%)
Regular-session close
82.93 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
82.51 Day range 82.98
72.69 52-week range 85.82
- YTD
- +9.91%
- 1 year
- +11.14%
WDIV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 82.68 | 82.98 | 82.51 | 82.98 | +0.40 | +0.48% | 3,907 |
| Nov 12, 2026 | 82.84 | 82.95 | 82.58 | 82.58 | -0.23 | -0.28% | 6,900 |
| Nov 11, 2026 | 82.61 | 82.90 | 82.61 | 82.81 | +0.12 | +0.15% | 3,700 |
| Nov 10, 2026 | 82.79 | 82.79 | 82.30 | 82.69 | -0.50 | -0.60% | 6,600 |
| Nov 9, 2026 | 82.63 | 83.33 | 82.63 | 83.19 | +1.35 | +1.65% | 4,600 |
| Nov 6, 2026 | 82.33 | 82.33 | 81.84 | 81.84 | -0.93 | -1.12% | 2,700 |
| Nov 5, 2026 | 84.28 | 84.32 | 82.71 | 82.77 | -1.75 | -2.07% | 12,000 |
| Nov 4, 2026 | 84.20 | 84.56 | 84.02 | 84.52 | +1.92 | +2.32% | 6,800 |
| Nov 3, 2026 | 83.16 | 83.16 | 82.59 | 82.60 | -0.63 | -0.76% | 5,800 |
| Nov 2, 2026 | 83.06 | 83.37 | 83.06 | 83.23 | +0.49 | +0.59% | 3,700 |
| Oct 30, 2026 | 82.92 | 82.92 | 82.55 | 82.74 | -0.03 | -0.04% | 20,300 |
| Oct 29, 2026 | 82.40 | 82.77 | 82.40 | 82.77 | +0.76 | +0.93% | 9,000 |
| Oct 28, 2026 | 82.01 | 82.01 | 81.88 | 82.01 | -0.08 | -0.10% | 3,500 |
| Oct 27, 2026 | 82.09 | 82.13 | 81.89 | 82.09 | +0.10 | +0.12% | 6,000 |
| Oct 26, 2026 | 82.23 | 82.28 | 81.99 | 81.99 | -0.06 | -0.07% | 4,100 |
| Oct 23, 2026 | 81.93 | 82.20 | 81.93 | 82.05 | -0.44 | -0.53% | 12,900 |
| Oct 22, 2026 | 82.03 | 82.49 | 81.98 | 82.49 | +0.16 | +0.19% | 5,100 |
| Oct 21, 2026 | 82.16 | 82.65 | 82.15 | 82.33 | +0.14 | +0.17% | 10,800 |
| Oct 20, 2026 | 81.94 | 82.26 | 81.94 | 82.19 | +0.57 | +0.70% | 2,200 |
| Oct 19, 2026 | 81.97 | 82.16 | 81.62 | 81.62 | -0.49 | -0.60% | 5,100 |
| Oct 16, 2026 | 82.51 | 82.51 | 81.87 | 82.11 | +0.29 | +0.35% | 5,000 |
| Oct 15, 2026 | 81.57 | 81.84 | 81.57 | 81.82 | +0.60 | +0.74% | 5,000 |
| Oct 14, 2026 | 81.26 | 81.26 | 81.16 | 81.22 | -0.53 | -0.65% | 2,500 |
| Oct 13, 2026 | 81.75 | 81.77 | 81.40 | 81.75 | +0.54 | +0.66% | 3,100 |
| Oct 12, 2026 | 81.17 | 81.36 | 81.17 | 81.21 | -0.05 | -0.06% | 3,000 |
| Oct 9, 2026 | 80.99 | 81.26 | 80.99 | 81.26 | +0.21 | +0.26% | 3,000 |
| Oct 8, 2026 | 80.49 | 81.05 | 80.32 | 81.05 | +0.50 | +0.62% | 9,200 |
| Oct 7, 2026 | 80.87 | 81.12 | 80.55 | 80.55 | -0.70 | -0.86% | 8,100 |
| Oct 6, 2026 | 81.52 | 81.67 | 81.25 | 81.25 | -0.08 | -0.10% | 14,300 |
| Oct 5, 2026 | 81.31 | 81.55 | 81.21 | 81.33 | +0.02 | +0.02% | 8,300 |
| Oct 2, 2026 | 81.05 | 81.36 | 81.05 | 81.31 | +0.53 | +0.66% | 3,700 |
| Oct 1, 2026 | 81.00 | 81.00 | 80.26 | 80.78 | -0.56 | -0.69% | 11,000 |
| Sep 30, 2026 | 81.87 | 81.87 | 81.34 | 81.34 | -0.59 | -0.72% | 2,400 |
| Sep 29, 2026 | 82.17 | 82.17 | 81.59 | 81.93 | -0.45 | -0.55% | 6,000 |
| Sep 28, 2026 | 82.52 | 82.53 | 82.01 | 82.38 | -0.28 | -0.34% | 9,700 |
| Sep 25, 2026 | 82.48 | 82.66 | 82.35 | 82.66 | +0.34 | +0.41% | 2,700 |
| Sep 24, 2026 | 82.42 | 82.49 | 82.00 | 82.32 | -0.04 | -0.05% | 8,000 |
| Sep 23, 2026 | 82.89 | 82.89 | 82.36 | 82.36 | -1.09 | -1.31% | 8,600 |
| Sep 22, 2026 | 83.43 | 83.56 | 83.30 | 83.45 | +0.15 | +0.18% | 8,600 |
| Sep 21, 2026 | 83.47 | 83.47 | 83.14 | 83.30 | -0.78 | -0.93% | 8,300 |
| Sep 18, 2026 | 83.62 | 84.08 | 83.62 | 84.08 | -0.20 | -0.24% | 4,000 |
| Sep 17, 2026 | 84.39 | 84.43 | 84.24 | 84.28 | +0.59 | +0.70% | 6,900 |
| Sep 16, 2026 | 84.17 | 84.39 | 83.23 | 83.69 | -0.20 | -0.24% | 4,800 |
| Sep 15, 2026 | 84.01 | 84.01 | 83.66 | 83.89 | -0.37 | -0.44% | 8,000 |
| Sep 14, 2026 | 84.26 | 84.51 | 84.16 | 84.26 | -0.04 | -0.05% | 3,800 |
| Sep 11, 2026 | 84.28 | 84.46 | 84.28 | 84.30 | +0.30 | +0.36% | 1,500 |
| Sep 10, 2026 | 84.27 | 84.27 | 83.81 | 84.00 | -0.53 | -0.63% | 2,300 |
| Sep 9, 2026 | 85.05 | 85.05 | 84.39 | 84.53 | -0.56 | -0.66% | 2,800 |
| Sep 8, 2026 | 85.25 | 85.26 | 85.09 | 85.09 | -0.52 | -0.61% | 3,800 |
| Sep 4, 2026 | 85.32 | 85.61 | 85.32 | 85.61 | +0.20 | +0.23% | 5,800 |
| Sep 3, 2026 | 85.28 | 85.50 | 85.02 | 85.41 | +0.47 | +0.55% | 4,400 |
| Sep 2, 2026 | 84.51 | 84.95 | 84.51 | 84.94 | +0.13 | +0.15% | 2,900 |
| Sep 1, 2026 | 84.88 | 85.01 | 84.38 | 84.81 | -0.10 | -0.12% | 13,600 |
| Aug 31, 2026 | 85.04 | 85.05 | 84.75 | 84.91 | -0.34 | -0.40% | 6,300 |
| Aug 28, 2026 | 85.53 | 85.79 | 85.19 | 85.25 | -0.14 | -0.16% | 4,100 |
| Aug 27, 2026 | 85.30 | 85.45 | 85.24 | 85.39 | -0.32 | -0.37% | 4,200 |
| Aug 26, 2026 | 85.83 | 85.83 | 85.65 | 85.71 | -0.11 | -0.13% | 2,900 |
| Aug 25, 2026 | 85.66 | 85.88 | 85.56 | 85.82 | +0.43 | +0.50% | 9,400 |
| Aug 24, 2026 | 85.21 | 85.40 | 85.21 | 85.39 | +0.16 | +0.19% | 3,700 |
| Aug 21, 2026 | 85.37 | 85.37 | 85.23 | 85.23 | +0.28 | +0.33% | 4,200 |
| Aug 20, 2026 | 84.97 | 85.00 | 84.80 | 84.95 | -0.24 | -0.28% | 5,100 |
| Aug 19, 2026 | 85.34 | 85.44 | 85.10 | 85.19 | +0.52 | +0.61% | 3,300 |
| Aug 18, 2026 | 84.88 | 85.13 | 84.67 | 84.67 | -0.28 | -0.33% | 5,500 |
| Aug 17, 2026 | 85.11 | 85.26 | 84.84 | 84.95 | -0.42 | -0.49% | 6,600 |
| Aug 14, 2026 | 85.51 | 85.51 | 85.30 | 85.37 | +0.36 | +0.42% | 3,500 |
65 days, newest first. Daily bars as drawn on the WDIV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.