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

Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	43.16	43.31	43.02	43.10	43.10	0.09%	612,944
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
Jun 23, 2025	41.91	42.24	41.68	42.17	42.17	-0.50%	1,093,674
Jun 20, 2025	42.45	42.59	42.32	42.38	41.88	0.31%	971,054
Jun 18, 2025	42.22	42.52	42.10	42.25	41.76	0.14%	1,048,678
Jun 17, 2025	42.53	42.58	42.14	42.19	41.70	-1.01%	1,092,813
Jun 16, 2025	42.71	42.88	42.49	42.62	42.12	0.24%	1,272,814
Jun 13, 2025	42.84	42.93	42.39	42.52	42.02	-1.07%	1,439,182
Jun 12, 2025	42.83	42.99	42.61	42.98	42.48	0.30%	741,283
Jun 11, 2025	43.00	43.06	42.72	42.85	42.35	-0.16%	1,115,143
Jun 10, 2025	42.65	43.04	42.61	42.92	42.42	0.82%	1,041,206
Jun 9, 2025	42.56	42.85	42.46	42.57	42.07	0.21%	1,152,886
Jun 6, 2025	42.40	42.57	42.26	42.48	41.98	0.85%	933,475
Jun 5, 2025	42.26	42.30	42.01	42.12	41.63	-0.21%	1,237,055
Jun 4, 2025	42.50	42.50	42.21	42.21	41.72	-0.66%	1,071,744
Jun 3, 2025	42.36	42.58	42.11	42.49	41.99	0.07%	1,094,385
Jun 2, 2025	42.34	42.46	41.93	42.46	41.96	-0.05%	1,111,073
May 30, 2025	42.32	42.64	42.14	42.48	41.98	0.05%	1,099,740
May 29, 2025	42.14	42.46	41.98	42.46	41.96	0.83%	762,240

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.