Skip to main content

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

43.15 +0.71 (+1.67%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 42.17 42.48 42.02 42.44 994,978 +0.24(+0.57%)
Jun 27, 2025 42.28 42.49 42.04 42.20 810,492 +0.01(+0.02%)
Jun 26, 2025 41.95 42.23 41.90 42.19 889,320 +0.39(+0.93%)
Jun 25, 2025 42.26 42.26 41.77 41.80 1,676,995 -0.57(-1.35%)
Jun 24, 2025 42.29 42.48 42.24 42.37 1,215,150 +0.20(+0.47%)
Jun 23, 2025 41.91 42.24 41.68 42.17 1,093,670 +0.29(+0.69%)
Jun 20, 2025 41.95 42.09 41.82 41.88 982,649 +0.13(+0.31%)
Jun 18, 2025 41.72 42.02 41.60 41.75 1,061,199 +0.06(+0.14%)
Jun 17, 2025 42.03 42.08 41.64 41.69 1,105,703 -0.42(-1.01%)
Jun 16, 2025 42.21 42.37 41.98 42.12 1,287,905 +0.10(+0.24%)
Jun 13, 2025 42.32 42.42 41.89 42.02 1,456,365 -0.45(-1.07%)
Jun 12, 2025 42.32 42.48 42.11 42.47 750,126 +0.13(+0.30%)
Jun 11, 2025 42.49 42.55 42.22 42.34 1,128,346 -0.07(-0.16%)
Jun 10, 2025 42.15 42.53 42.11 42.41 1,053,635 +0.35(+0.82%)
Jun 09, 2025 42.06 42.34 41.95 42.07 1,166,223 +0.09(+0.21%)
Jun 06, 2025 41.90 42.07 41.76 41.98 944,621 +0.36(+0.85%)
Jun 05, 2025 41.76 41.80 41.51 41.62 1,251,734 -0.09(-0.21%)
Jun 04, 2025 42.00 42.00 41.71 41.71 1,084,068 -0.28(-0.66%)
Jun 03, 2025 41.86 42.08 41.61 41.99 1,108,984 +0.03(+0.07%)
Jun 02, 2025 41.84 41.96 41.44 41.96 1,124,318 -0.02(-0.05%)
May 30, 2025 41.82 42.14 41.64 41.98 1,112,870 +0.02(+0.05%)
May 29, 2025 41.64 41.96 41.48 41.96 771,323 +0.35(+0.83%)
May 28, 2025 41.98 42.02 41.50 41.61 801,714 -0.37(-0.87%)
May 27, 2025 41.73 42.02 41.50 41.98 886,297 +0.63(+1.53%)
May 23, 2025 41.12 41.42 40.95 41.35 799,100 +0.02(+0.05%)
May 22, 2025 41.50 41.53 40.98 41.33 801,458 -0.22(-0.52%)
May 21, 2025 42.43 42.43 41.52 41.54 846,129 -1.10(-2.57%)
May 20, 2025 42.64 42.85 42.55 42.64 578,782 -0.08(-0.19%)
May 19, 2025 42.48 42.74 42.39 42.72 501,247 -0.04(-0.09%)
May 16, 2025 42.28 42.76 42.20 42.76 690,752 +0.50(+1.19%)
May 15, 2025 41.74 42.29 41.68 42.26 616,377 +0.58(+1.40%)
May 14, 2025 41.92 41.97 41.47 41.67 1,401,257 -0.38(-0.89%)
May 13, 2025 42.33 42.36 41.97 42.05 1,173,499 -0.29(-0.68%)
May 12, 2025 42.33 42.58 42.14 42.33 1,117,164 +0.63(+1.52%)
May 09, 2025 41.75 41.82 41.60 41.70 478,890 +0.06(+0.14%)
May 08, 2025 41.71 42.05 41.52 41.64 803,355 +0.12(+0.29%)
May 07, 2025 41.56 41.79 41.39 41.52 674,711 +0.06(+0.14%)
May 06, 2025 41.53 41.75 41.32 41.47 573,871 -0.21(-0.50%)
May 05, 2025 41.77 41.86 41.50 41.67 660,945 -0.25(-0.59%)
May 02, 2025 41.83 42.00 41.57 41.92 608,385 +0.54(+1.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.