SPDR Portfolio S&P 500 High Dividend ETF (SPYD)
NYSEARCA: SPYD · Real-Time Price · USD
43.21
+0.72 (1.69%)
At close: Dec 20, 2024, 4:00 PM
43.16
-0.05 (-0.12%)
After-hours: Dec 20, 2024, 4:55 PM EST
SPYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 42.49 | 43.42 | 42.40 | 43.21 | 43.21 | 0.39% | 995,150 |
| Dec 19, 2024 | 43.46 | 43.74 | 43.03 | 43.04 | 42.50 | -0.58% | 1,612,907 |
| Dec 18, 2024 | 44.64 | 44.73 | 43.27 | 43.29 | 42.75 | -3.11% | 1,795,029 |
| Dec 17, 2024 | 44.61 | 44.86 | 44.58 | 44.68 | 44.12 | -0.40% | 924,240 |
| Dec 16, 2024 | 45.15 | 45.24 | 44.84 | 44.86 | 44.30 | -0.64% | 969,512 |
| Dec 13, 2024 | 45.24 | 45.28 | 44.93 | 45.15 | 44.59 | -0.18% | 781,209 |
| Dec 12, 2024 | 45.32 | 45.52 | 45.21 | 45.23 | 44.67 | -0.20% | 778,317 |
| Dec 11, 2024 | 45.83 | 45.83 | 45.31 | 45.32 | 44.75 | -0.87% | 937,009 |
| Dec 10, 2024 | 45.92 | 45.97 | 45.44 | 45.72 | 45.15 | -0.41% | 1,277,777 |
| Dec 9, 2024 | 46.14 | 46.18 | 45.87 | 45.91 | 45.34 | -0.15% | 1,007,431 |
| Dec 6, 2024 | 46.32 | 46.37 | 45.91 | 45.98 | 45.41 | -0.58% | 796,072 |
| Dec 5, 2024 | 46.19 | 46.38 | 46.11 | 46.25 | 45.67 | 0.15% | 767,649 |
| Dec 4, 2024 | 46.41 | 46.41 | 46.05 | 46.18 | 45.60 | -0.54% | 808,084 |
| Dec 3, 2024 | 46.87 | 46.93 | 46.41 | 46.43 | 45.85 | -0.75% | 859,674 |
| Dec 2, 2024 | 47.29 | 47.29 | 46.67 | 46.78 | 46.20 | -1.10% | 1,327,915 |
| Nov 29, 2024 | 47.43 | 47.49 | 47.26 | 47.30 | 46.71 | -0.04% | 466,600 |
| Nov 27, 2024 | 47.33 | 47.52 | 47.29 | 47.32 | 46.73 | 0.34% | 668,341 |
| Nov 26, 2024 | 47.07 | 47.19 | 46.87 | 47.16 | 46.57 | 0.11% | 582,714 |
| Nov 25, 2024 | 47.02 | 47.35 | 47.00 | 47.11 | 46.52 | 0.81% | 1,253,197 |
| Nov 22, 2024 | 46.50 | 46.81 | 46.48 | 46.73 | 46.15 | 0.71% | 1,027,076 |
| Nov 21, 2024 | 45.96 | 46.47 | 45.83 | 46.40 | 45.82 | 1.16% | 752,282 |
| Nov 20, 2024 | 45.81 | 45.90 | 45.63 | 45.87 | 45.30 | 0.22% | 748,333 |
| Nov 19, 2024 | 45.59 | 45.84 | 45.37 | 45.77 | 45.20 | -0.24% | 628,164 |
| Nov 18, 2024 | 45.59 | 45.92 | 45.53 | 45.88 | 45.31 | 0.57% | 727,931 |
| Nov 15, 2024 | 45.60 | 45.70 | 45.35 | 45.62 | 45.05 | 0.04% | 720,533 |
| Nov 14, 2024 | 45.77 | 45.84 | 45.57 | 45.60 | 45.03 | -0.35% | 641,881 |
| Nov 13, 2024 | 45.89 | 46.00 | 45.61 | 45.76 | 45.19 | 0.11% | 571,188 |
| Nov 12, 2024 | 46.08 | 46.14 | 45.60 | 45.71 | 45.14 | -1.02% | 763,542 |
| Nov 11, 2024 | 46.14 | 46.47 | 46.09 | 46.18 | 45.60 | 0.37% | 705,644 |
| Nov 8, 2024 | 45.81 | 46.14 | 45.72 | 46.01 | 45.44 | 0.52% | 866,384 |
| Nov 7, 2024 | 45.87 | 45.96 | 45.63 | 45.77 | 45.20 | -0.24% | 1,226,686 |
| Nov 6, 2024 | 46.20 | 46.21 | 45.62 | 45.88 | 45.31 | 1.19% | 1,326,710 |
| Nov 5, 2024 | 44.75 | 45.34 | 44.60 | 45.34 | 44.77 | 1.25% | 663,417 |
| Nov 4, 2024 | 44.76 | 44.98 | 44.59 | 44.78 | 44.22 | 0.16% | 715,992 |
| Nov 1, 2024 | 45.28 | 45.33 | 44.67 | 44.71 | 44.15 | -1.06% | 1,206,807 |
| Oct 31, 2024 | 45.24 | 45.53 | 45.16 | 45.19 | 44.63 | -0.09% | 882,595 |
| Oct 30, 2024 | 45.02 | 45.42 | 45.01 | 45.23 | 44.67 | 0.44% | 903,251 |
| Oct 29, 2024 | 45.30 | 45.36 | 45.03 | 45.03 | 44.47 | -1.14% | 723,518 |
| Oct 28, 2024 | 45.37 | 45.63 | 45.36 | 45.55 | 44.98 | 0.77% | 577,209 |
| Oct 25, 2024 | 45.85 | 45.91 | 45.18 | 45.20 | 44.64 | -1.14% | 726,297 |
| Oct 24, 2024 | 45.90 | 45.93 | 45.62 | 45.72 | 45.15 | -0.17% | 617,057 |
| Oct 23, 2024 | 45.57 | 45.84 | 45.53 | 45.80 | 45.23 | 0.33% | 742,821 |
| Oct 22, 2024 | 45.47 | 45.75 | 45.36 | 45.65 | 45.08 | 0.09% | 872,002 |
| Oct 21, 2024 | 46.21 | 46.26 | 45.57 | 45.61 | 45.04 | -1.30% | 848,404 |
| Oct 18, 2024 | 46.06 | 46.25 | 45.82 | 46.21 | 45.63 | 0.39% | 666,750 |
| Oct 17, 2024 | 46.18 | 46.22 | 45.96 | 46.03 | 45.46 | -0.43% | 854,347 |
| Oct 16, 2024 | 45.89 | 46.27 | 45.84 | 46.23 | 45.65 | 1.01% | 989,458 |
| Oct 15, 2024 | 45.67 | 46.17 | 45.66 | 45.77 | 45.20 | 0.57% | 1,532,196 |
| Oct 14, 2024 | 45.15 | 45.53 | 45.03 | 45.51 | 44.94 | 0.71% | 562,207 |
| Oct 11, 2024 | 44.93 | 45.22 | 44.93 | 45.19 | 44.63 | 0.98% | 533,463 |
| Oct 10, 2024 | 44.95 | 45.06 | 44.66 | 44.75 | 44.19 | -0.49% | 525,861 |
| Oct 9, 2024 | 44.79 | 45.06 | 44.67 | 44.97 | 44.41 | 0.47% | 741,325 |
| Oct 8, 2024 | 44.93 | 44.95 | 44.66 | 44.76 | 44.20 | -0.25% | 647,945 |
| Oct 7, 2024 | 45.09 | 45.09 | 44.68 | 44.87 | 44.31 | -0.69% | 822,367 |
| Oct 4, 2024 | 45.09 | 45.21 | 44.83 | 45.18 | 44.62 | 0.44% | 1,068,771 |
| Oct 3, 2024 | 45.14 | 45.20 | 44.83 | 44.98 | 44.42 | -0.62% | 1,159,127 |
| Oct 2, 2024 | 45.29 | 45.50 | 45.11 | 45.26 | 44.69 | -0.37% | 655,080 |
| Oct 1, 2024 | 45.68 | 45.68 | 45.22 | 45.43 | 44.86 | -0.48% | 949,722 |
| Sep 30, 2024 | 45.46 | 45.69 | 45.26 | 45.65 | 45.08 | 0.51% | 986,015 |
| Sep 27, 2024 | 45.37 | 45.69 | 45.30 | 45.42 | 44.85 | 0.60% | 1,161,601 |
| Sep 26, 2024 | 45.13 | 45.32 | 45.05 | 45.15 | 44.59 | 0.16% | 1,285,681 |
| Sep 25, 2024 | 45.45 | 45.47 | 45.01 | 45.08 | 44.52 | -0.68% | 912,780 |
| Sep 24, 2024 | 45.36 | 45.59 | 45.20 | 45.39 | 44.82 | 0.02% | 1,926,697 |
| Sep 23, 2024 | 45.30 | 45.43 | 45.21 | 45.38 | 44.81 | 0.49% | 862,855 |
| Sep 20, 2024 | 45.25 | 45.25 | 45.01 | 45.16 | 44.60 | -1.27% | 917,591 |
| Sep 19, 2024 | 46.05 | 46.06 | 45.59 | 45.74 | 44.72 | 0.22% | 994,097 |
| Sep 18, 2024 | 45.70 | 46.20 | 45.58 | 45.64 | 44.62 | -0.02% | 1,519,325 |
| Sep 17, 2024 | 45.85 | 46.03 | 45.52 | 45.65 | 44.63 | -0.33% | 876,900 |
| Sep 16, 2024 | 45.64 | 45.87 | 45.55 | 45.80 | 44.77 | 0.86% | 660,911 |
| Sep 13, 2024 | 45.12 | 45.41 | 45.11 | 45.41 | 44.39 | 1.07% | 1,084,170 |
| Sep 12, 2024 | 44.80 | 45.00 | 44.58 | 44.93 | 43.92 | 0.38% | 1,259,592 |
| Sep 11, 2024 | 44.70 | 44.81 | 44.04 | 44.76 | 43.76 | -0.29% | 1,168,599 |
| Sep 10, 2024 | 44.91 | 44.94 | 44.61 | 44.89 | 43.89 | 0.11% | 906,334 |
| Sep 9, 2024 | 44.54 | 44.99 | 44.42 | 44.84 | 43.84 | 0.97% | 1,146,449 |
| Sep 6, 2024 | 44.84 | 45.00 | 44.31 | 44.41 | 43.42 | -0.87% | 1,682,928 |
| Sep 5, 2024 | 45.25 | 45.30 | 44.65 | 44.80 | 43.80 | -0.36% | 1,429,741 |
| Sep 4, 2024 | 45.01 | 45.38 | 44.79 | 44.96 | 43.95 | -0.09% | 1,301,667 |
| Sep 3, 2024 | 44.92 | 45.19 | 44.81 | 45.00 | 43.99 | -0.20% | 1,588,251 |
| Aug 30, 2024 | 44.83 | 45.10 | 44.65 | 45.09 | 44.08 | 0.80% | 942,973 |
| Aug 29, 2024 | 44.80 | 44.89 | 44.33 | 44.73 | 43.73 | 0.31% | 976,729 |
| Aug 28, 2024 | 44.53 | 44.79 | 44.41 | 44.59 | 43.59 | 0.04% | 1,310,788 |
| Aug 27, 2024 | 44.65 | 44.69 | 44.46 | 44.57 | 43.57 | -0.36% | 918,666 |
| Aug 26, 2024 | 44.79 | 45.00 | 44.68 | 44.73 | 43.73 | 0.29% | 1,614,299 |
| Aug 23, 2024 | 44.16 | 44.70 | 44.09 | 44.60 | 43.60 | 1.39% | 1,134,479 |
| Aug 22, 2024 | 43.97 | 44.05 | 43.81 | 43.99 | 43.01 | 0.18% | 983,955 |
| Aug 21, 2024 | 43.88 | 43.93 | 43.68 | 43.91 | 42.93 | 0.37% | 784,665 |
| Aug 20, 2024 | 43.85 | 43.92 | 43.70 | 43.75 | 42.77 | -0.30% | 845,111 |
| Aug 19, 2024 | 43.60 | 43.90 | 43.60 | 43.88 | 42.90 | 0.73% | 907,109 |
| Aug 16, 2024 | 43.37 | 43.58 | 43.31 | 43.56 | 42.59 | 0.44% | 1,327,909 |
| Aug 15, 2024 | 43.35 | 43.50 | 43.23 | 43.37 | 42.40 | 0.60% | 956,273 |
| Aug 14, 2024 | 43.07 | 43.28 | 43.01 | 43.11 | 42.15 | 0.30% | 978,518 |
| Aug 13, 2024 | 42.74 | 43.02 | 42.57 | 42.98 | 42.02 | 1.03% | 861,432 |
| Aug 12, 2024 | 42.94 | 42.94 | 42.42 | 42.54 | 41.59 | -0.63% | 1,807,447 |
| Aug 9, 2024 | 42.81 | 42.91 | 42.39 | 42.81 | 41.85 | 0.14% | 907,287 |
| Aug 8, 2024 | 42.40 | 42.83 | 42.31 | 42.75 | 41.79 | 1.11% | 2,469,550 |
| Aug 7, 2024 | 42.77 | 43.11 | 42.27 | 42.28 | 41.33 | -0.38% | 2,342,547 |
| Aug 6, 2024 | 41.96 | 42.88 | 41.87 | 42.44 | 41.49 | 1.43% | 1,567,774 |
| Aug 5, 2024 | 42.27 | 42.41 | 41.79 | 41.84 | 40.90 | -2.33% | 2,737,970 |
| Aug 2, 2024 | 43.09 | 43.33 | 42.36 | 42.84 | 41.88 | -0.90% | 1,981,295 |
| Aug 1, 2024 | 43.33 | 43.56 | 43.02 | 43.23 | 42.26 | 0.23% | 1,116,862 |