SPDR® Portfolio S&P 500 High Dividend ETF (SPYD) Historical Stock Data
43.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPYD is down -0.02% a day on average. There have been 14 days where SPDR® Portfolio S&P 500 High Dividend ETF closed green and 16 days where SPYD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 43.36 | 43.16 | ↓$0.20 (-0.46%) | 43.11 | 43.37 | 1.19M |
| 2025-12-22 | 43.15 | 43.33 | ↑$0.18 (0.42%) | 43.05 | 43.38 | 1.82M |
| 2025-12-19 | 43.82 | 43.66 | ↓$0.16 (-0.37%) | 43.66 | 43.92 | 1.50M |
| 2025-12-18 | 44.02 | 43.85 | ↓$0.17 (-0.39%) | 43.78 | 44.17 | 1.92M |
| 2025-12-17 | 43.71 | 43.96 | ↑$0.25 (0.57%) | 43.70 | 44.03 | 2.33M |
| 2025-12-16 | 44.10 | 43.64 | ↓$0.46 (-1.04%) | 43.50 | 44.15 | 2.04M |
| 2025-12-15 | 44.20 | 44.07 | ↓$0.13 (-0.29%) | 43.89 | 44.23 | 1.89M |
| 2025-12-12 | 44.18 | 44.00 | ↓$0.18 (-0.41%) | 43.90 | 44.28 | 2.19M |
| 2025-12-11 | 43.72 | 44.01 | ↑$0.29 (0.66%) | 43.72 | 44.20 | 2.13M |
| 2025-12-10 | 43.23 | 43.70 | ↑$0.47 (1.09%) | 43.19 | 43.80 | 1.94M |
| 2025-12-09 | 43.22 | 43.13 | ↓$0.09 (-0.21%) | 43.13 | 43.51 | 1.35M |
| 2025-12-08 | 43.44 | 43.15 | ↓$0.29 (-0.67%) | 43.11 | 43.44 | 1.03M |
| 2025-12-05 | 43.45 | 43.40 | ↓$0.05 (-0.12%) | 43.38 | 43.70 | 0.97M |
| 2025-12-04 | 43.59 | 43.47 | ↓$0.12 (-0.28%) | 43.37 | 43.69 | 1.60M |
| 2025-12-03 | 43.42 | 43.55 | ↑$0.13 (0.30%) | 43.42 | 43.75 | 1.47M |
| 2025-12-02 | 43.69 | 43.32 | ↓$0.37 (-0.85%) | 43.21 | 43.70 | 1.78M |
| 2025-12-01 | 43.63 | 43.66 | ↑$0.03 (0.07%) | 43.60 | 43.89 | 1.56M |
| 2025-11-28 | 43.69 | 43.86 | ↑$0.17 (0.39%) | 43.65 | 43.95 | 875.12K |
| 2025-11-26 | 43.35 | 43.68 | ↑$0.33 (0.76%) | 43.35 | 43.87 | 1.26M |
| 2025-11-25 | 43.06 | 43.37 | ↑$0.31 (0.72%) | 43.02 | 43.51 | 1.53M |
| 2025-11-24 | 42.92 | 42.92 | ↑$0.00 (0.00%) | 42.66 | 43.01 | 2.15M |
| 2025-11-21 | 42.18 | 42.88 | ↑$0.70 (1.66%) | 42.12 | 43.16 | 3.39M |
| 2025-11-20 | 42.39 | 41.96 | ↓$0.43 (-1.01%) | 41.94 | 42.62 | 3.96M |
| 2025-11-19 | 42.50 | 42.18 | ↓$0.32 (-0.75%) | 42.04 | 42.50 | 2.12M |
| 2025-11-18 | 42.38 | 42.62 | ↑$0.24 (0.57%) | 42.29 | 42.81 | 2.39M |
| 2025-11-17 | 42.96 | 42.43 | ↓$0.53 (-1.23%) | 42.32 | 43.00 | 2.42M |
| 2025-11-14 | 43.09 | 42.97 | ↓$0.12 (-0.28%) | 42.73 | 43.15 | 2.72M |
| 2025-11-13 | 43.19 | 43.08 | ↓$0.11 (-0.25%) | 43.02 | 43.46 | 2.50M |
| 2025-11-12 | 43.22 | 43.23 | ↑$0.01 (0.02%) | 43.22 | 43.49 | 1.55M |
| 2025-11-11 | 42.92 | 43.23 | ↑$0.31 (0.73%) | 42.86 | 43.29 | 1.67M |
Create an account or log in to view more rows.
$SPYD I think I like this stock more everyday
$SPYD what V recovery or fake pump
$SPYD green shoots
$SPYD come to papa
$SPYD what happens?
$SPYD Is it Monday yet
$SPYD my lotto for earnings
$SPYD swing puts
$SPYD diamond balls
$SPYD check out the one month chart.
Perfect bull flag.