SPDR Portfolio S&P 500 High Dividend ETF (SPYD)
NYSEARCA: SPYD · Real-Time Price · USD
43.76
0.00 (0.00%)
At close: Sep 24, 2025, 4:00 PM EDT
43.87
+0.11 (0.25%)
After-hours: Sep 24, 2025, 8:00 PM EDT
SPYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 43.78 | 43.93 | 43.68 | 43.76 | 43.76 | - | 1,735,704 |
| Sep 23, 2025 | 43.58 | 43.98 | 43.58 | 43.76 | 43.76 | 0.57% | 1,123,296 |
| Sep 22, 2025 | 43.71 | 43.71 | 43.46 | 43.51 | 43.51 | -1.74% | 1,349,782 |
| Sep 19, 2025 | 44.50 | 44.50 | 44.24 | 44.28 | 43.79 | -0.32% | 978,407 |
| Sep 18, 2025 | 44.30 | 44.52 | 44.16 | 44.42 | 43.93 | 0.36% | 1,614,813 |
| Sep 17, 2025 | 44.25 | 44.89 | 44.11 | 44.26 | 43.77 | 0.18% | 3,171,558 |
| Sep 16, 2025 | 44.34 | 44.46 | 44.09 | 44.18 | 43.69 | -0.27% | 1,384,037 |
| Sep 15, 2025 | 44.75 | 44.81 | 44.27 | 44.30 | 43.81 | -0.78% | 1,563,198 |
| Sep 12, 2025 | 44.85 | 44.96 | 44.64 | 44.65 | 44.15 | -0.62% | 791,923 |
| Sep 11, 2025 | 44.46 | 44.98 | 44.41 | 44.93 | 44.43 | 1.10% | 1,325,502 |
| Sep 10, 2025 | 44.42 | 44.59 | 44.20 | 44.44 | 43.95 | -0.20% | 2,150,877 |
| Sep 9, 2025 | 44.53 | 44.68 | 44.46 | 44.53 | 44.04 | -0.20% | 1,158,931 |
| Sep 8, 2025 | 44.79 | 44.80 | 44.30 | 44.62 | 44.12 | -0.71% | 2,329,819 |
| Sep 5, 2025 | 44.90 | 45.28 | 44.68 | 44.94 | 44.44 | 0.29% | 1,521,102 |
| Sep 4, 2025 | 44.71 | 44.84 | 44.53 | 44.81 | 44.31 | 0.56% | 1,110,236 |
| Sep 3, 2025 | 44.47 | 44.75 | 44.34 | 44.56 | 44.07 | -0.09% | 1,313,119 |
| Sep 2, 2025 | 44.72 | 44.82 | 44.37 | 44.60 | 44.11 | -0.91% | 5,331,511 |
| Aug 29, 2025 | 44.69 | 45.03 | 44.69 | 45.01 | 44.51 | 0.74% | 1,537,543 |
| Aug 28, 2025 | 44.94 | 45.00 | 44.40 | 44.68 | 44.18 | -0.51% | 1,666,772 |
| Aug 27, 2025 | 44.52 | 44.95 | 44.49 | 44.91 | 44.41 | 0.70% | 1,537,401 |
| Aug 26, 2025 | 44.62 | 44.75 | 44.44 | 44.60 | 44.11 | -0.25% | 2,133,672 |
| Aug 25, 2025 | 44.93 | 45.00 | 44.64 | 44.71 | 44.21 | -0.75% | 1,190,214 |
| Aug 22, 2025 | 44.33 | 45.18 | 44.33 | 45.05 | 44.55 | 2.20% | 1,813,904 |
| Aug 21, 2025 | 44.02 | 44.20 | 43.92 | 44.08 | 43.59 | -0.16% | 2,032,653 |
| Aug 20, 2025 | 44.18 | 44.53 | 44.08 | 44.15 | 43.66 | 0.02% | 970,977 |
| Aug 19, 2025 | 43.79 | 44.31 | 43.79 | 44.14 | 43.65 | 1.03% | 2,399,373 |
| Aug 18, 2025 | 43.87 | 43.94 | 43.68 | 43.69 | 43.21 | -0.32% | 543,337 |
| Aug 15, 2025 | 43.94 | 44.01 | 43.69 | 43.83 | 43.34 | -0.09% | 811,775 |
| Aug 14, 2025 | 43.78 | 43.94 | 43.51 | 43.87 | 43.38 | -0.61% | 1,144,258 |
| Aug 13, 2025 | 43.51 | 44.16 | 43.41 | 44.14 | 43.65 | 1.66% | 1,227,744 |
| Aug 12, 2025 | 43.03 | 43.45 | 43.00 | 43.42 | 42.94 | 1.14% | 2,438,954 |
| Aug 11, 2025 | 43.15 | 43.38 | 42.82 | 42.93 | 42.45 | -0.39% | 889,477 |
| Aug 8, 2025 | 43.16 | 43.31 | 43.02 | 43.10 | 42.62 | 0.09% | 613,039 |
| Aug 7, 2025 | 43.11 | 43.26 | 42.72 | 43.06 | 42.58 | 0.54% | 1,791,287 |
| Aug 6, 2025 | 43.12 | 43.17 | 42.81 | 42.83 | 42.35 | -0.51% | 747,026 |
| Aug 5, 2025 | 42.94 | 43.14 | 42.77 | 43.05 | 42.57 | 0.51% | 857,504 |
| Aug 4, 2025 | 42.54 | 42.92 | 42.49 | 42.83 | 42.35 | 0.94% | 870,956 |
| Aug 1, 2025 | 42.76 | 42.78 | 42.13 | 42.43 | 41.96 | -0.75% | 1,547,343 |
| Jul 31, 2025 | 43.02 | 43.19 | 42.63 | 42.75 | 42.28 | -1.13% | 1,009,523 |
| Jul 30, 2025 | 43.75 | 43.77 | 42.99 | 43.24 | 42.76 | -1.17% | 1,080,903 |
| Jul 29, 2025 | 43.60 | 43.75 | 43.42 | 43.75 | 43.26 | 0.51% | 925,241 |
| Jul 28, 2025 | 43.97 | 44.00 | 43.47 | 43.53 | 43.05 | -1.20% | 938,052 |
| Jul 25, 2025 | 44.01 | 44.06 | 43.63 | 44.06 | 43.57 | 0.23% | 658,943 |
| Jul 24, 2025 | 44.17 | 44.25 | 43.93 | 43.96 | 43.47 | -0.68% | 794,780 |
| Jul 23, 2025 | 44.16 | 44.30 | 44.05 | 44.26 | 43.77 | 0.45% | 1,139,741 |
| Jul 22, 2025 | 43.35 | 44.08 | 43.35 | 44.06 | 43.57 | 1.66% | 1,282,673 |
| Jul 21, 2025 | 43.52 | 43.66 | 43.28 | 43.34 | 42.86 | -0.07% | 815,460 |
| Jul 18, 2025 | 43.37 | 43.51 | 43.26 | 43.37 | 42.89 | 0.23% | 930,200 |
| Jul 17, 2025 | 42.97 | 43.32 | 42.96 | 43.27 | 42.79 | 0.46% | 1,120,838 |
| Jul 16, 2025 | 42.93 | 43.13 | 42.65 | 43.07 | 42.59 | 0.54% | 1,500,755 |