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

44.20Last Price

+0.14 (0.32%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	43.87	44.35	43.69	44.20	1,000,160	44.20
3/04/2025	44.94	44.99	44.03	44.06	1,250,605	44.06
3/03/2025	45.21	45.48	44.80	45.03	1,036,334	45.03
2/28/2025	44.78	45.13	44.62	45.09	831,686	45.09
2/27/2025	44.55	44.84	44.45	44.58	648,600	44.58
2/26/2025	45.16	45.16	44.66	44.77	611,713	44.77
2/25/2025	44.98	45.28	44.97	45.16	794,512	45.16
2/24/2025	44.76	44.99	44.52	44.87	730,634	44.87
2/21/2025	44.70	44.80	44.53	44.67	679,587	44.67
2/20/2025	44.38	44.74	44.30	44.70	647,040	44.70
2/19/2025	44.23	44.48	44.09	44.41	530,817	44.41
2/18/2025	44.01	44.45	43.90	44.41	801,872	44.41
2/14/2025	44.29	44.58	44.05	44.06	597,399	44.06
2/13/2025	43.85	44.20	43.73	44.15	661,356	44.15
2/12/2025	43.56	43.86	43.46	43.78	818,134	43.78
2/11/2025	43.59	44.01	43.51	44.00	544,356	44.00
2/10/2025	43.81	43.81	43.45	43.74	774,525	43.74
2/07/2025	43.89	43.90	43.56	43.71	966,956	43.71
2/06/2025	44.09	44.11	43.65	43.80	774,733	43.80
2/05/2025	43.77	43.88	43.44	43.80	1,117,091	43.80
2/04/2025	43.66	43.88	43.52	43.77	740,714	43.77
2/03/2025	43.64	44.00	43.17	43.79	1,359,727	43.79
1/31/2025	44.23	44.42	43.97	44.11	1,002,450	44.11
1/30/2025	44.21	44.49	44.01	44.29	973,287	44.29
1/29/2025	44.18	44.42	43.87	43.95	734,234	43.95
1/28/2025	44.54	44.61	44.05	44.19	1,064,332	44.19
1/27/2025	44.18	44.62	44.09	44.58	1,367,547	44.58
1/24/2025	43.73	44.17	43.73	43.99	768,093	43.99
1/23/2025	43.68	43.79	43.47	43.76	876,673	43.76
1/22/2025	44.12	44.12	43.57	43.60	1,139,102	43.60
1/21/2025	44.01	44.37	44.01	44.26	948,938	44.26
1/17/2025	43.79	44.06	43.69	43.91	822,500	43.91
1/16/2025	43.18	43.72	43.12	43.70	782,490	43.70
1/15/2025	43.66	43.76	43.23	43.34	868,811	43.34
1/14/2025	42.75	43.07	42.67	43.01	592,923	43.01
1/13/2025	42.19	42.63	42.10	42.62	831,956	42.62
1/10/2025	42.62	42.69	42.10	42.18	1,154,878	42.18
1/08/2025	42.77	42.87	42.37	42.86	852,589	42.86
1/07/2025	43.13	43.37	42.74	42.87	766,042	42.87
1/06/2025	43.53	43.55	42.94	43.01	1,260,372	43.01
1/03/2025	43.25	43.46	43.02	43.41	742,140	43.41
1/02/2025	43.40	43.47	42.95	43.11	1,280,127	43.11
12/31/2024	43.02	0.00	43.24	43.24	0	43.24
12/30/2024	43.14	43.14	42.68	43.02	1,195,606	43.02
12/27/2024	43.40	43.72	43.20	43.36	904,777	43.36
12/26/2024	43.40	43.65	43.31	43.61	709,929	43.61
12/24/2024	43.21	43.55	43.17	43.54	732,179	43.54
12/23/2024	43.05	43.32	42.87	43.29	1,186,584	43.29
12/20/2024	42.49	43.42	42.40	43.21	995,151	43.21
12/19/2024	43.46	43.74	43.03	43.04	1,612,433	42.49
12/18/2024	44.64	44.73	43.27	43.29	1,791,293	42.74
12/17/2024	44.61	44.86	44.58	44.68	924,133	44.11
12/16/2024	45.15	45.24	44.84	44.86	969,266	44.29
12/13/2024	45.24	45.28	44.92	45.15	781,211	44.58
12/12/2024	45.32	45.52	45.21	45.23	777,623	44.66
12/11/2024	45.83	45.83	45.31	45.32	936,657	44.74
12/10/2024	45.92	45.97	45.44	45.72	1,277,258	45.14
12/09/2024	46.14	46.18	45.87	45.91	1,007,254	45.33
12/06/2024	46.32	46.37	45.91	45.98	796,074	45.40