SPYD Price Insights

SPDR® Portfolio S&P 500 High Div ETF (SPYD)

40.00 +0.24 (+0.60%) USD | NYSEARCA | May 03, 16:00

40.01 +0.01 (+0.02%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2015. Upgrade now.

Date	Open	High	Low	Close	Volume
May 03, 2024	40.09	40.27	39.84	40.00	1.703M
May 02, 2024	39.79	39.86	39.48	39.76	1.360M
May 01, 2024	39.30	39.96	39.24	39.48	1.849M
Apr 30, 2024	39.58	39.67	39.32	39.34	1.191M
Apr 29, 2024	39.63	39.86	39.62	39.78	921594.0
Apr 26, 2024	39.55	39.77	39.48	39.49	963483.0
Apr 25, 2024	39.62	39.78	39.22	39.55	1.051M
Apr 24, 2024	39.41	39.92	39.24	39.87	1.170M
Apr 23, 2024	39.37	39.72	39.30	39.60	1.369M
Apr 22, 2024	39.13	39.51	38.92	39.37	2.897M
Apr 19, 2024	38.56	39.04	38.51	39.01	1.360M
Apr 18, 2024	38.46	38.58	38.29	38.46	919121.0
Apr 17, 2024	38.32	38.57	38.09	38.30	905040.0
Apr 16, 2024	38.50	38.50	38.04	38.10	1.361M
Apr 15, 2024	39.23	39.37	38.38	38.57	1.268M
Apr 12, 2024	39.22	39.31	38.76	38.91	1.016M
Apr 11, 2024	39.64	39.65	39.10	39.38	829949.0
Apr 10, 2024	39.97	39.97	39.29	39.49	1.733M
Apr 09, 2024	40.34	40.58	40.24	40.57	991308.0
Apr 08, 2024	40.00	40.37	39.98	40.26	708606.0
Apr 05, 2024	39.75	39.97	39.49	39.90	1.063M
Apr 04, 2024	40.37	40.50	39.67	39.78	1.036M
Apr 03, 2024	40.11	40.20	39.95	40.04	828405.0
Apr 02, 2024	40.16	40.23	39.99	40.11	860971.0
Apr 01, 2024	40.77	40.77	40.31	40.31	838803.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

21.02

Minimum

Mar 23 2020

45.45

Maximum

Apr 20 2022

37.37

Average

38.57

Median

Oct 22 2019

Price Benchmarks