SPDR® Portfolio S&P 500 High Dividend ETF (SPYD) Historical Stock Data
43.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPYD is down -0.19% a day on average. There have been 13 days where SPDR® Portfolio S&P 500 High Dividend ETF closed green and 17 days where SPYD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 43.21 | 43.54 | ↑$0.33 (0.76%) | 43.17 | 43.55 | 732.18K |
| 2024-12-23 | 43.05 | 43.29 | ↑$0.24 (0.56%) | 42.87 | 43.32 | 1.19M |
| 2024-12-20 | 42.49 | 43.21 | ↑$0.72 (1.69%) | 42.40 | 43.42 | 0.99M |
| 2024-12-19 | 43.46 | 43.04 | ↓$0.42 (-0.97%) | 43.03 | 43.73 | 1.61M |
| 2024-12-18 | 44.64 | 43.29 | ↓$1.35 (-3.02%) | 43.27 | 44.73 | 1.76M |
| 2024-12-17 | 44.61 | 44.68 | ↑$0.07 (0.16%) | 44.58 | 44.86 | 0.92M |
| 2024-12-16 | 45.15 | 44.86 | ↓$0.29 (-0.64%) | 44.84 | 45.24 | 0.97M |
| 2024-12-13 | 45.24 | 45.15 | ↓$0.09 (-0.20%) | 44.93 | 45.28 | 779.56K |
| 2024-12-12 | 45.32 | 45.23 | ↓$0.09 (-0.20%) | 45.21 | 45.52 | 764.06K |
| 2024-12-11 | 45.83 | 45.32 | ↓$0.51 (-1.11%) | 45.31 | 45.83 | 0.92M |
| 2024-12-10 | 45.92 | 45.72 | ↓$0.20 (-0.44%) | 45.45 | 45.97 | 1.01M |
| 2024-12-09 | 46.14 | 45.91 | ↓$0.23 (-0.50%) | 45.87 | 46.18 | 1M |
| 2024-12-06 | 46.32 | 45.98 | ↓$0.34 (-0.73%) | 45.91 | 46.37 | 795.89K |
| 2024-12-05 | 46.19 | 46.25 | ↑$0.06 (0.13%) | 46.11 | 46.38 | 767.21K |
| 2024-12-04 | 46.41 | 46.18 | ↓$0.23 (-0.50%) | 46.05 | 46.41 | 795.30K |
| 2024-12-03 | 46.87 | 46.43 | ↓$0.44 (-0.94%) | 46.41 | 46.93 | 859.08K |
| 2024-12-02 | 47.29 | 46.78 | ↓$0.51 (-1.08%) | 46.67 | 47.29 | 1.33M |
| 2024-11-29 | 47.43 | 47.30 | ↓$0.13 (-0.27%) | 47.26 | 47.49 | 460.86K |
| 2024-11-27 | 47.33 | 47.32 | ↓$0.01 (-0.02%) | 47.29 | 47.52 | 667.70K |
| 2024-11-26 | 47.07 | 47.16 | ↑$0.09 (0.19%) | 46.87 | 47.19 | 582.15K |
| 2024-11-25 | 47.02 | 47.11 | ↑$0.09 (0.19%) | 47.00 | 47.35 | 1.25M |
| 2024-11-22 | 46.50 | 46.73 | ↑$0.23 (0.49%) | 46.49 | 46.81 | 1.03M |
| 2024-11-21 | 45.96 | 46.40 | ↑$0.44 (0.96%) | 45.83 | 46.47 | 751.65K |
| 2024-11-20 | 45.81 | 45.87 | ↑$0.06 (0.13%) | 45.63 | 45.90 | 748.13K |
| 2024-11-19 | 45.59 | 45.77 | ↑$0.18 (0.39%) | 45.37 | 45.84 | 627.79K |
| 2024-11-18 | 45.59 | 45.88 | ↑$0.29 (0.64%) | 45.53 | 45.92 | 726.84K |
| 2024-11-15 | 45.60 | 45.62 | ↑$0.02 (0.04%) | 45.35 | 45.70 | 719.43K |
| 2024-11-14 | 45.77 | 45.60 | ↓$0.17 (-0.37%) | 45.57 | 45.84 | 641.01K |
| 2024-11-13 | 45.89 | 45.76 | ↓$0.13 (-0.28%) | 45.61 | 46.00 | 557.50K |
| 2024-11-12 | 46.08 | 45.71 | ↓$0.37 (-0.80%) | 45.60 | 46.14 | 763.03K |
Create an account or log in to view more rows.
$SPYD swing puts
$SPYD diamond balls
$SPYD check out the one month chart.
Perfect bull flag.
$SPYD HOLDING LONG AND STRONG!!!
$SPYD Dip buyers are going to get wrecked
$SPYD Hedgies
we aren't going anywhere!
$SPYD the bulls in here
$SPYD whelp. you win this round. goodluck
$SPYD love this stock!!!!
$SPYD Hold on to your Butts.