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

44.11Last Price

-0.18 (-0.41%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	44.23	44.42	43.97	44.11	1,002,118	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	43.04
12/18/2024	44.64	44.73	43.27	43.29	1,791,293	43.29
12/17/2024	44.61	44.86	44.58	44.68	924,133	44.68
12/16/2024	45.15	45.24	44.84	44.86	969,266	44.86
12/13/2024	45.24	45.28	44.92	45.15	781,211	45.15
12/12/2024	45.32	45.52	45.21	45.23	777,623	45.23
12/11/2024	45.83	45.83	45.31	45.32	936,657	45.32
12/10/2024	45.92	45.97	45.44	45.72	1,277,258	45.72
12/09/2024	46.14	46.18	45.87	45.91	1,007,254	45.91
12/06/2024	46.32	46.37	45.91	45.98	796,074	45.98
12/05/2024	46.19	46.38	46.11	46.25	767,401	46.25
12/04/2024	46.41	46.41	46.05	46.18	807,858	46.18
12/03/2024	46.87	46.93	46.41	46.43	859,429	46.43
12/02/2024	47.29	47.29	46.67	46.78	1,327,676	46.78
11/29/2024	47.43	47.48	47.26	47.30	466,666	47.30
11/27/2024	47.33	47.52	47.29	47.32	668,342	47.32
11/26/2024	47.07	47.19	46.87	47.16	582,385	47.16
11/25/2024	47.02	47.35	47.00	47.11	1,252,757	47.11
11/22/2024	46.50	46.81	46.48	46.73	1,027,078	46.73
11/21/2024	45.96	46.47	45.83	46.40	752,151	46.40
11/20/2024	45.81	45.90	45.63	45.87	748,146	45.87
11/19/2024	45.59	45.84	45.37	45.77	627,952	45.77
11/18/2024	45.59	45.92	45.53	45.88	727,615	45.88
11/15/2024	45.60	45.70	45.35	45.62	720,535	45.62
11/14/2024	45.77	45.84	45.56	45.60	641,819	45.60
11/13/2024	45.89	46.00	45.61	45.76	562,758	45.76
11/12/2024	46.08	46.14	45.60	45.71	763,317	45.71
11/11/2024	46.14	46.47	46.09	46.18	705,094	46.18
11/08/2024	45.81	46.14	45.72	46.01	866,386	46.01
11/07/2024	45.87	45.96	45.63	45.77	1,226,579	45.77
11/06/2024	46.20	46.21	45.62	45.88	1,325,583	45.88
11/05/2024	44.75	45.34	44.60	45.34	662,000	45.34
11/04/2024	44.76	44.98	44.59	44.78	715,907	44.78
11/01/2024	45.28	45.33	44.66	44.71	1,206,809	44.71