SPDR® Portfolio S&P 500 High Dividend ETF (SPYD) Historical Stock Data
40.38 ↑0.17 (0.44%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPYD is down -0.08% a day on average. There have been 12 days where SPDR® Portfolio S&P 500 High Dividend ETF closed green and 18 days where SPYD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 40.21 | 40.20 | ↓$0.01 (-0.02%) | 40.04 | 40.31 | 699.59K |
| 2024-05-03 | 40.09 | 40.00 | ↓$0.09 (-0.22%) | 39.84 | 40.27 | 1.70M |
| 2024-05-02 | 39.79 | 39.76 | ↓$0.03 (-0.08%) | 39.48 | 39.86 | 1.36M |
| 2024-05-01 | 39.30 | 39.48 | ↑$0.18 (0.46%) | 39.24 | 39.96 | 1.84M |
| 2024-04-30 | 39.58 | 39.34 | ↓$0.24 (-0.61%) | 39.33 | 39.67 | 1.19M |
| 2024-04-29 | 39.63 | 39.78 | ↑$0.15 (0.38%) | 39.62 | 39.86 | 0.92M |
| 2024-04-26 | 39.55 | 39.49 | ↓$0.06 (-0.15%) | 39.48 | 39.77 | 0.96M |
| 2024-04-25 | 39.62 | 39.55 | ↓$0.07 (-0.18%) | 39.23 | 39.77 | 1.05M |
| 2024-04-24 | 39.41 | 39.87 | ↑$0.46 (1.17%) | 39.25 | 39.92 | 1.17M |
| 2024-04-23 | 39.37 | 39.60 | ↑$0.23 (0.58%) | 39.30 | 39.72 | 1.37M |
| 2024-04-22 | 39.13 | 39.37 | ↑$0.24 (0.61%) | 38.92 | 39.51 | 2.90M |
| 2024-04-19 | 38.56 | 39.01 | ↑$0.45 (1.17%) | 38.51 | 39.04 | 1.36M |
| 2024-04-18 | 38.46 | 38.46 | ↑$0.00 (0.00%) | 38.29 | 38.58 | 0.91M |
| 2024-04-17 | 38.32 | 38.30 | ↓$0.02 (-0.05%) | 38.09 | 38.57 | 0.90M |
| 2024-04-16 | 38.50 | 38.10 | ↓$0.40 (-1.04%) | 38.04 | 38.50 | 1.36M |
| 2024-04-15 | 39.23 | 38.57 | ↓$0.66 (-1.68%) | 38.38 | 39.37 | 1.27M |
| 2024-04-12 | 39.22 | 38.91 | ↓$0.31 (-0.79%) | 38.76 | 39.31 | 1.02M |
| 2024-04-11 | 39.64 | 39.38 | ↓$0.26 (-0.66%) | 39.10 | 39.65 | 828.98K |
| 2024-04-10 | 39.97 | 39.49 | ↓$0.48 (-1.20%) | 39.29 | 39.97 | 1.73M |
| 2024-04-09 | 40.34 | 40.57 | ↑$0.23 (0.57%) | 40.24 | 40.58 | 0.99M |
| 2024-04-08 | 40.00 | 40.26 | ↑$0.26 (0.65%) | 39.98 | 40.37 | 708.41K |
| 2024-04-05 | 39.75 | 39.90 | ↑$0.15 (0.38%) | 39.49 | 39.97 | 1.06M |
| 2024-04-04 | 40.37 | 39.78 | ↓$0.59 (-1.46%) | 39.67 | 40.50 | 1.04M |
| 2024-04-03 | 40.11 | 40.04 | ↓$0.07 (-0.17%) | 39.95 | 40.20 | 826.38K |
| 2024-04-02 | 40.16 | 40.11 | ↓$0.05 (-0.12%) | 39.99 | 40.23 | 861.12K |
| 2024-04-01 | 40.77 | 40.31 | ↓$0.46 (-1.13%) | 40.31 | 40.77 | 831.47K |
| 2024-03-28 | 40.44 | 40.71 | ↑$0.27 (0.67%) | 40.44 | 40.79 | 0.94M |
| 2024-03-27 | 39.67 | 40.38 | ↑$0.71 (1.79%) | 39.64 | 40.39 | 0.97M |
| 2024-03-26 | 39.79 | 39.38 | ↓$0.41 (-1.03%) | 39.38 | 39.83 | 673.15K |
| 2024-03-25 | 39.72 | 39.68 | ↓$0.04 (-0.10%) | 39.64 | 39.99 | 0.90M |
Create an account or log in to view more rows.
$SPYD love this stock!!!!
$SPYD Hold on to your Butts.
$SPYD it's just a matter of time and patience...
$SPYD Momentum is building...
$SPYD a comeback is always more fun than an all out win!!!!
$SPYD bought more
$SPYD swing puts
$SPYD my lotto for earnings
$SPYD bear trap
$SPYD Pack it up boys.