SPDR Portfolio S&P 500 High Dividend ETF (SPYD)
NYSEARCA: SPYD · Real-Time Price · USD
43.72
-0.15 (-0.34%)
Mar 28, 2025, 4:00 PM EDT - Market closed
SPYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 43.77 | 43.88 | 43.44 | 43.80 | 43.39 | 0.07% | 1,117,373 |
| Feb 4, 2025 | 43.66 | 43.89 | 43.52 | 43.77 | 43.36 | -0.05% | 741,251 |
| Feb 3, 2025 | 43.64 | 44.00 | 43.17 | 43.79 | 43.38 | -0.73% | 1,361,108 |
| Jan 31, 2025 | 44.23 | 44.42 | 43.97 | 44.11 | 43.69 | -0.41% | 1,002,448 |
| Jan 30, 2025 | 44.21 | 44.49 | 44.01 | 44.29 | 43.87 | 0.77% | 973,773 |
| Jan 29, 2025 | 44.18 | 44.43 | 43.87 | 43.95 | 43.54 | -0.54% | 734,473 |
| Jan 28, 2025 | 44.54 | 44.61 | 44.05 | 44.19 | 43.77 | -0.87% | 1,065,056 |
| Jan 27, 2025 | 44.18 | 44.62 | 44.10 | 44.58 | 44.16 | 1.34% | 1,371,840 |
| Jan 24, 2025 | 43.73 | 44.17 | 43.73 | 43.99 | 43.58 | 0.53% | 768,091 |
| Jan 23, 2025 | 43.68 | 43.79 | 43.47 | 43.76 | 43.35 | 0.37% | 876,804 |
| Jan 22, 2025 | 44.12 | 44.12 | 43.57 | 43.60 | 43.19 | -1.49% | 1,139,873 |
| Jan 21, 2025 | 44.01 | 44.37 | 44.01 | 44.26 | 43.84 | 0.80% | 949,395 |
| Jan 17, 2025 | 43.79 | 44.07 | 43.69 | 43.91 | 43.50 | 0.48% | 822,499 |
| Jan 16, 2025 | 43.18 | 43.72 | 43.12 | 43.70 | 43.29 | 0.83% | 782,590 |