MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
WDIV — State Street SPDR S&P Global Dividend ETF
NYSE ArcaState Street SPDR S&P Global Dividend ETF
$81.05
+0.50(+0.62%)
- O
- 80.49
- H
- 81.05
- L
- 80.32
- V
- 9.18K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$81.05
Period Return+21.37%
Period High$85.88
Period Low$66.00
Avg Daily Volume11.4K
Total Trading Days365
WDIV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $80.49 | $81.05 | $80.32 | $81.05 | +$0.50 | +0.62% | 9,181 | $80.62 | $80.32 $81.05 |
| Oct 7, 2026 | $80.87 | $81.12 | $80.55 | $80.55 | $-0.70 | -0.86% | 8,114 | $80.96 | $80.55 $81.12 |
| Oct 6, 2026 | $81.52 | $81.67 | $81.25 | $81.25 | $-0.08 | -0.10% | 14,325 | $81.43 | $81.25 $81.67 |
| Oct 5, 2026 | $81.31 | $81.55 | $81.21 | $81.33 | +$0.02 | +0.02% | 8,335 | $81.37 | $81.21 $81.55 |
| Oct 2, 2026 | $81.05 | $81.36 | $81.05 | $81.31 | +$0.54 | +0.67% | 3,724 | $81.19 | $81.05 $81.36 |
| Oct 1, 2026 | $81.00 | $81.00 | $80.26 | $80.78 | $-0.56 | -0.69% | 11,049 | $80.57 | $80.26 $81.00 |
| Sep 30, 2026 | $81.87 | $81.87 | $81.34 | $81.34 | $-0.59 | -0.72% | 2,391 | $81.59 | $81.34 $81.87 |
| Sep 29, 2026 | $82.17 | $82.17 | $81.59 | $81.93 | $-0.46 | -0.55% | 5,992 | $81.87 | $81.59 $82.17 |
| Sep 28, 2026 | $82.52 | $82.53 | $82.01 | $82.38 | $-0.28 | -0.34% | 9,739 | $82.27 | $82.01 $82.53 |
| Sep 25, 2026 | $82.48 | $82.66 | $82.35 | $82.66 | +$0.34 | +0.41% | 2,721 | $82.49 | $82.35 $82.66 |
| Sep 24, 2026 | $82.42 | $82.49 | $82.00 | $82.32 | $-0.04 | -0.05% | 8,018 | $82.24 | $82.00 $82.49 |
| Sep 23, 2026 | $82.89 | $82.89 | $82.36 | $82.36 | $-1.09 | -1.31% | 8,604 | $82.70 | $82.36 $82.89 |
| Sep 22, 2026 | $83.43 | $83.56 | $83.30 | $83.45 | +$0.15 | +0.19% | 8,611 | $83.43 | $83.30 $83.56 |
| Sep 21, 2026 | $83.47 | $83.47 | $83.14 | $83.30 | $-0.78 | -0.93% | 8,269 | $83.34 | $83.14 $83.47 |
| Sep 18, 2026 | $83.62 | $84.08 | $83.62 | $84.08 | $-0.20 | -0.24% | 3,970 | $83.73 | $83.62 $84.08 |
| Sep 17, 2026 | $84.39 | $84.43 | $84.24 | $84.28 | +$0.59 | +0.71% | 6,875 | $84.35 | $84.24 $84.43 |
| Sep 16, 2026 | $84.17 | $84.39 | $83.23 | $83.69 | $-0.20 | -0.24% | 4,794 | $83.97 | $83.23 $84.39 |
| Sep 15, 2026 | $84.01 | $84.01 | $83.66 | $83.89 | $-0.37 | -0.43% | 7,997 | $83.84 | $83.66 $84.01 |
| Sep 14, 2026 | $84.26 | $84.51 | $84.16 | $84.26 | $-0.04 | -0.05% | 3,778 | $84.35 | $84.16 $84.51 |
| Sep 11, 2026 | $84.28 | $84.46 | $84.28 | $84.30 | +$0.31 | +0.36% | 1,518 | $84.35 | $84.28 $84.46 |
| Sep 10, 2026 | $84.27 | $84.27 | $83.81 | $84.00 | $-0.53 | -0.63% | 2,335 | $84.11 | $83.81 $84.27 |
| Sep 9, 2026 | $85.05 | $85.05 | $84.39 | $84.53 | $-0.56 | -0.66% | 2,844 | $84.71 | $84.39 $85.05 |
| Sep 8, 2026 | $85.25 | $85.26 | $85.09 | $85.09 | $-0.52 | -0.61% | 3,837 | $85.20 | $85.09 $85.26 |
| Sep 4, 2026 | $85.32 | $85.61 | $85.32 | $85.61 | +$0.20 | +0.23% | 5,869 | $85.47 | $85.32 $85.61 |
| Sep 3, 2026 | $85.28 | $85.50 | $85.02 | $85.41 | +$0.47 | +0.55% | 4,381 | $85.28 | $85.02 $85.50 |
| Sep 2, 2026 | $84.51 | $84.95 | $84.51 | $84.94 | +$0.13 | +0.16% | 2,889 | $84.84 | $84.51 $84.95 |
| Sep 1, 2026 | $84.88 | $85.01 | $84.38 | $84.81 | $-0.10 | -0.12% | 13,616 | $84.73 | $84.38 $85.01 |
| Aug 31, 2026 | $85.04 | $85.05 | $84.75 | $84.91 | $-0.34 | -0.40% | 6,345 | $84.91 | $84.75 $85.05 |
| Aug 28, 2026 | $85.53 | $85.79 | $85.19 | $85.25 | $-0.14 | -0.16% | 4,105 | $85.49 | $85.19 $85.79 |
| Aug 27, 2026 | $85.30 | $85.45 | $85.24 | $85.39 | $-0.32 | -0.37% | 4,187 | $85.33 | $85.24 $85.45 |