SPDR Portfolio S&P 500 High Dividend ETF (SPYD)

SPYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	44.47	44.75	44.34	44.56	44.56	-0.09%	1,313,119
Sep 2, 2025	44.72	44.82	44.37	44.60	44.60	-0.91%	5,331,511
Aug 29, 2025	44.69	45.03	44.69	45.01	45.01	0.74%	1,537,543
Aug 28, 2025	44.94	45.00	44.40	44.68	44.68	-0.51%	1,666,772
Aug 27, 2025	44.52	44.95	44.49	44.91	44.91	0.70%	1,537,401
Aug 26, 2025	44.62	44.75	44.44	44.60	44.60	-0.25%	2,133,672
Aug 25, 2025	44.93	45.00	44.64	44.71	44.71	-0.75%	1,190,214
Aug 22, 2025	44.33	45.18	44.33	45.05	45.05	2.20%	1,813,904
Aug 21, 2025	44.02	44.20	43.92	44.08	44.08	-0.16%	2,032,653
Aug 20, 2025	44.18	44.53	44.08	44.15	44.15	0.02%	970,977
Aug 19, 2025	43.79	44.31	43.79	44.14	44.14	1.03%	2,399,373
Aug 18, 2025	43.87	43.94	43.68	43.69	43.69	-0.32%	543,337
Aug 15, 2025	43.94	44.01	43.69	43.83	43.83	-0.09%	811,775
Aug 14, 2025	43.78	43.94	43.51	43.87	43.87	-0.61%	1,144,258
Aug 13, 2025	43.51	44.16	43.41	44.14	44.14	1.66%	1,227,744
Aug 12, 2025	43.03	43.45	43.00	43.42	43.42	1.14%	2,438,954
Aug 11, 2025	43.15	43.38	42.82	42.93	42.93	-0.39%	889,477
Aug 8, 2025	43.16	43.31	43.02	43.10	43.10	0.09%	613,039
Aug 7, 2025	43.11	43.26	42.72	43.06	43.06	0.54%	1,791,287
Aug 6, 2025	43.12	43.17	42.81	42.83	42.83	-0.51%	747,026
Aug 5, 2025	42.94	43.14	42.77	43.05	43.05	0.51%	857,504
Aug 4, 2025	42.54	42.92	42.49	42.83	42.83	0.94%	870,956
Aug 1, 2025	42.76	42.78	42.13	42.43	42.43	-0.75%	1,547,343
Jul 31, 2025	43.02	43.19	42.63	42.75	42.75	-1.13%	1,009,523
Jul 30, 2025	43.75	43.77	42.99	43.24	43.24	-1.17%	1,080,903
Jul 29, 2025	43.60	43.75	43.42	43.75	43.75	0.51%	925,241
Jul 28, 2025	43.97	44.00	43.47	43.53	43.53	-1.20%	938,052
Jul 25, 2025	44.01	44.06	43.63	44.06	44.06	0.23%	658,943
Jul 24, 2025	44.17	44.25	43.93	43.96	43.96	-0.68%	794,780
Jul 23, 2025	44.16	44.30	44.05	44.26	44.26	0.45%	1,139,741
Jul 22, 2025	43.35	44.08	43.35	44.06	44.06	1.66%	1,282,673
Jul 21, 2025	43.52	43.66	43.28	43.34	43.34	-0.07%	815,460
Jul 18, 2025	43.37	43.51	43.26	43.37	43.37	0.23%	930,200
Jul 17, 2025	42.97	43.32	42.96	43.27	43.27	0.46%	1,120,838
Jul 16, 2025	42.93	43.13	42.65	43.07	43.07	0.54%	1,500,755
Jul 15, 2025	43.47	43.54	42.82	42.84	42.84	-1.52%	1,070,149
Jul 14, 2025	43.48	43.63	43.23	43.50	43.50	-0.07%	969,762
Jul 11, 2025	43.52	43.68	43.29	43.53	43.53	-0.57%	948,662
Jul 10, 2025	43.40	43.93	43.28	43.78	43.78	0.76%	869,687
Jul 9, 2025	43.52	43.56	43.25	43.45	43.45	0.25%	1,067,820
Jul 8, 2025	43.06	43.47	42.98	43.34	43.34	0.46%	2,775,015
Jul 7, 2025	43.43	43.53	42.95	43.14	43.14	-0.85%	1,045,234
Jul 3, 2025	43.49	43.66	43.42	43.51	43.51	0.18%	683,499
Jul 2, 2025	43.16	43.48	43.06	43.43	43.43	0.65%	1,141,983
Jul 1, 2025	42.44	43.47	42.43	43.15	43.15	1.67%	1,465,732
Jun 30, 2025	42.17	42.48	42.02	42.44	42.44	0.57%	995,027
Jun 27, 2025	42.28	42.49	42.04	42.20	42.20	0.02%	810,492
Jun 26, 2025	41.95	42.23	41.90	42.19	42.19	0.93%	889,413
Jun 25, 2025	42.26	42.26	41.77	41.80	41.80	-1.35%	1,677,016
Jun 24, 2025	42.29	42.48	42.24	42.37	42.37	0.47%	1,215,196

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.