SPDR Portfolio S&P 500 High Dividend ETF (SPYD)
NYSEARCA: SPYD · Real-Time Price · USD
41.21
+0.59 (1.47%)
Apr 17, 2025, 4:00 PM EDT - Market closed
SPYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 40.74 | 41.57 | 40.74 | 41.19 | 41.19 | 1.43% | 864,766 |
| Apr 16, 2025 | 41.11 | 41.29 | 40.44 | 40.61 | 40.61 | -1.12% | 882,175 |
| Apr 15, 2025 | 41.26 | 41.46 | 41.04 | 41.07 | 41.07 | -0.24% | 812,869 |
| Apr 14, 2025 | 40.85 | 41.33 | 40.66 | 41.17 | 41.17 | 1.86% | 1,325,546 |
| Apr 11, 2025 | 39.84 | 40.55 | 39.30 | 40.42 | 40.42 | 1.46% | 1,684,260 |
| Apr 10, 2025 | 40.55 | 40.56 | 38.90 | 39.84 | 39.84 | -2.71% | 2,616,271 |
| Apr 9, 2025 | 38.28 | 41.15 | 37.92 | 40.95 | 40.95 | 5.51% | 3,036,332 |
| Apr 8, 2025 | 40.63 | 40.64 | 38.31 | 38.81 | 38.81 | -2.17% | 2,645,434 |
| Apr 7, 2025 | 39.49 | 41.04 | 38.65 | 39.67 | 39.67 | -1.76% | 4,152,093 |
| Apr 4, 2025 | 42.01 | 42.09 | 40.29 | 40.38 | 40.38 | -5.08% | 3,072,725 |
| Apr 3, 2025 | 43.61 | 43.81 | 42.51 | 42.54 | 42.54 | -3.93% | 1,636,575 |
| Apr 2, 2025 | 43.96 | 44.34 | 43.83 | 44.28 | 44.28 | 0.34% | 513,307 |
| Apr 1, 2025 | 44.31 | 44.31 | 43.75 | 44.13 | 44.13 | -0.29% | 722,458 |
| Mar 31, 2025 | 43.70 | 44.46 | 43.70 | 44.26 | 44.26 | 1.24% | 807,073 |
| Mar 28, 2025 | 43.96 | 44.05 | 43.55 | 43.72 | 43.72 | -0.34% | 411,528 |
| Mar 27, 2025 | 43.90 | 44.19 | 43.77 | 43.87 | 43.87 | -0.02% | 496,843 |
| Mar 26, 2025 | 43.70 | 44.06 | 43.66 | 43.88 | 43.88 | 0.67% | 706,830 |
| Mar 25, 2025 | 44.00 | 44.03 | 43.41 | 43.59 | 43.59 | -0.80% | 589,073 |
| Mar 24, 2025 | 43.76 | 44.07 | 43.67 | 43.94 | 43.94 | -0.18% | 671,231 |
| Mar 21, 2025 | 44.13 | 44.22 | 43.79 | 44.02 | 43.60 | -0.65% | 497,504 |
| Mar 20, 2025 | 44.33 | 44.47 | 44.11 | 44.31 | 43.89 | -0.11% | 423,776 |
| Mar 19, 2025 | 44.31 | 44.55 | 44.08 | 44.36 | 43.94 | 0.07% | 597,615 |
| Mar 18, 2025 | 44.33 | 44.47 | 44.16 | 44.33 | 43.91 | -0.02% | 688,946 |
| Mar 17, 2025 | 43.80 | 44.53 | 43.80 | 44.34 | 43.92 | 1.28% | 660,523 |
| Mar 14, 2025 | 43.37 | 43.86 | 43.24 | 43.78 | 43.37 | 1.51% | 774,661 |
| Mar 13, 2025 | 43.47 | 43.86 | 43.06 | 43.13 | 42.72 | -0.51% | 885,507 |
| Mar 12, 2025 | 43.78 | 43.78 | 43.21 | 43.35 | 42.94 | -1.07% | 1,039,096 |
| Mar 11, 2025 | 44.62 | 44.63 | 43.67 | 43.82 | 43.41 | -1.90% | 1,259,248 |
| Mar 10, 2025 | 44.57 | 45.46 | 44.39 | 44.67 | 44.25 | -0.04% | 1,504,140 |
| Mar 7, 2025 | 43.99 | 44.84 | 43.99 | 44.69 | 44.27 | 1.48% | 1,116,604 |
| Mar 6, 2025 | 43.97 | 44.18 | 43.63 | 44.04 | 43.62 | -0.36% | 858,192 |
| Mar 5, 2025 | 43.87 | 44.35 | 43.69 | 44.20 | 43.78 | 0.32% | 1,000,211 |
| Mar 4, 2025 | 44.94 | 44.99 | 44.03 | 44.06 | 43.64 | -2.15% | 1,251,068 |
| Mar 3, 2025 | 45.21 | 45.48 | 44.80 | 45.03 | 44.61 | -0.13% | 1,038,005 |
| Feb 28, 2025 | 44.78 | 45.14 | 44.62 | 45.09 | 44.66 | 1.14% | 831,685 |
| Feb 27, 2025 | 44.55 | 44.84 | 44.45 | 44.58 | 44.16 | -0.42% | 648,692 |
| Feb 26, 2025 | 45.16 | 45.18 | 44.66 | 44.77 | 44.35 | -0.86% | 611,790 |
| Feb 25, 2025 | 44.98 | 45.29 | 44.97 | 45.16 | 44.73 | 0.65% | 794,638 |
| Feb 24, 2025 | 44.76 | 44.99 | 44.52 | 44.87 | 44.45 | 0.45% | 731,369 |
| Feb 21, 2025 | 44.70 | 44.80 | 44.53 | 44.67 | 44.25 | -0.07% | 679,586 |
| Feb 20, 2025 | 44.38 | 44.74 | 44.30 | 44.70 | 44.28 | 0.65% | 647,097 |
| Feb 19, 2025 | 44.23 | 44.48 | 44.09 | 44.41 | 43.99 | - | 530,916 |
| Feb 18, 2025 | 44.01 | 44.45 | 43.90 | 44.41 | 43.99 | 0.79% | 801,943 |
| Feb 14, 2025 | 44.29 | 44.58 | 44.05 | 44.06 | 43.64 | -0.20% | 597,398 |
| Feb 13, 2025 | 43.85 | 44.21 | 43.73 | 44.15 | 43.73 | 0.85% | 661,723 |
| Feb 12, 2025 | 43.56 | 43.86 | 43.46 | 43.78 | 43.37 | -0.50% | 819,408 |
| Feb 11, 2025 | 43.59 | 44.01 | 43.51 | 44.00 | 43.58 | 0.59% | 544,626 |
| Feb 10, 2025 | 43.81 | 43.81 | 43.45 | 43.74 | 43.33 | 0.07% | 774,661 |
| Feb 7, 2025 | 43.89 | 43.90 | 43.56 | 43.71 | 43.30 | -0.21% | 966,955 |
| Feb 6, 2025 | 44.09 | 44.11 | 43.65 | 43.80 | 43.39 | - | 774,874 |