SPDR Portfolio S&P 500 High Dividend ETF (SPYD)
NYSEARCA: SPYD · Real-Time Price · USD
44.67
-0.03 (-0.07%)
At close: Feb 21, 2025, 4:00 PM
44.68
+0.01 (0.02%)
After-hours: Feb 21, 2025, 4:21 PM EST
SPYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 44.38 | 44.74 | 44.30 | 44.70 | 44.70 | 0.65% | 647,097 |
| Feb 19, 2025 | 44.23 | 44.48 | 44.09 | 44.41 | 44.41 | - | 530,916 |
| Feb 18, 2025 | 44.01 | 44.45 | 43.90 | 44.41 | 44.41 | 0.79% | 801,943 |
| Feb 14, 2025 | 44.29 | 44.58 | 44.05 | 44.06 | 44.06 | -0.20% | 597,398 |
| Feb 13, 2025 | 43.85 | 44.21 | 43.73 | 44.15 | 44.15 | 0.85% | 661,723 |
| Feb 12, 2025 | 43.56 | 43.86 | 43.46 | 43.78 | 43.78 | -0.50% | 819,408 |
| Feb 11, 2025 | 43.59 | 44.01 | 43.51 | 44.00 | 44.00 | 0.59% | 544,626 |
| Feb 10, 2025 | 43.81 | 43.81 | 43.45 | 43.74 | 43.74 | 0.07% | 774,661 |
| Feb 7, 2025 | 43.89 | 43.90 | 43.56 | 43.71 | 43.71 | -0.21% | 966,955 |
| Feb 6, 2025 | 44.09 | 44.11 | 43.65 | 43.80 | 43.80 | - | 774,874 |
| Feb 5, 2025 | 43.77 | 43.88 | 43.44 | 43.80 | 43.80 | 0.07% | 1,117,373 |
| Feb 4, 2025 | 43.66 | 43.89 | 43.52 | 43.77 | 43.77 | -0.05% | 741,251 |
| Feb 3, 2025 | 43.64 | 44.00 | 43.17 | 43.79 | 43.79 | -0.73% | 1,361,108 |
| Jan 31, 2025 | 44.23 | 44.42 | 43.97 | 44.11 | 44.11 | -0.41% | 1,002,448 |
| Jan 30, 2025 | 44.21 | 44.49 | 44.01 | 44.29 | 44.29 | 0.77% | 973,773 |
| Jan 29, 2025 | 44.18 | 44.43 | 43.87 | 43.95 | 43.95 | -0.54% | 734,473 |
| Jan 28, 2025 | 44.54 | 44.61 | 44.05 | 44.19 | 44.19 | -0.87% | 1,065,056 |
| Jan 27, 2025 | 44.18 | 44.62 | 44.10 | 44.58 | 44.58 | 1.34% | 1,371,840 |
| Jan 24, 2025 | 43.73 | 44.17 | 43.73 | 43.99 | 43.99 | 0.53% | 768,091 |
| Jan 23, 2025 | 43.68 | 43.79 | 43.47 | 43.76 | 43.76 | 0.37% | 876,804 |
| Jan 22, 2025 | 44.12 | 44.12 | 43.57 | 43.60 | 43.60 | -1.49% | 1,139,873 |
| Jan 21, 2025 | 44.01 | 44.37 | 44.01 | 44.26 | 44.26 | 0.80% | 949,395 |
| Jan 17, 2025 | 43.79 | 44.07 | 43.69 | 43.91 | 43.91 | 0.48% | 822,499 |
| Jan 16, 2025 | 43.18 | 43.72 | 43.12 | 43.70 | 43.70 | 0.83% | 782,590 |
| Jan 15, 2025 | 43.66 | 43.76 | 43.23 | 43.34 | 43.34 | 0.77% | 868,968 |
| Jan 14, 2025 | 42.75 | 43.07 | 42.67 | 43.01 | 43.01 | 0.92% | 593,113 |
| Jan 13, 2025 | 42.19 | 42.64 | 42.10 | 42.62 | 42.62 | 1.04% | 832,152 |
| Jan 10, 2025 | 42.62 | 42.69 | 42.10 | 42.18 | 42.18 | -1.59% | 1,154,876 |
| Jan 8, 2025 | 42.77 | 42.87 | 42.37 | 42.86 | 42.86 | -0.02% | 852,588 |
| Jan 7, 2025 | 43.13 | 43.37 | 42.74 | 42.87 | 42.87 | -0.33% | 767,632 |
| Jan 6, 2025 | 43.53 | 43.55 | 42.94 | 43.01 | 43.01 | -0.92% | 1,261,027 |
| Jan 3, 2025 | 43.25 | 43.46 | 43.02 | 43.41 | 43.41 | 0.70% | 742,139 |
| Jan 2, 2025 | 43.40 | 43.47 | 42.95 | 43.11 | 43.11 | -0.30% | 1,280,166 |
| Dec 31, 2024 | 43.18 | 43.35 | 42.96 | 43.24 | 43.24 | 0.51% | 1,034,364 |
| Dec 30, 2024 | 43.14 | 43.14 | 42.68 | 43.02 | 43.02 | -0.78% | 1,195,733 |
| Dec 27, 2024 | 43.40 | 43.72 | 43.21 | 43.36 | 43.36 | -0.57% | 904,775 |
| Dec 26, 2024 | 43.40 | 43.65 | 43.31 | 43.61 | 43.61 | 0.16% | 710,226 |
| Dec 24, 2024 | 43.21 | 43.55 | 43.17 | 43.54 | 43.54 | 0.58% | 732,176 |
| Dec 23, 2024 | 43.05 | 43.32 | 42.87 | 43.29 | 43.29 | 0.19% | 1,186,900 |
| 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 |