SPYD Price Insights

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

45.01 +0.23 (+0.51%) USD | NYSEARCA | Nov 05, 11:18

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 04, 2024	44.76	44.98	44.59	44.78	713392.0
Nov 01, 2024	45.28	45.33	44.66	44.71	1.203M
Oct 31, 2024	45.24	45.53	45.16	45.19	879855.0
Oct 30, 2024	45.02	45.42	45.01	45.23	897452.0
Oct 29, 2024	45.30	45.36	45.03	45.03	721037.0
Oct 28, 2024	45.37	45.63	45.36	45.55	573919.0
Oct 25, 2024	45.85	45.91	45.18	45.20	725661.0
Oct 24, 2024	45.90	45.93	45.62	45.72	617057.0
Oct 23, 2024	45.57	45.84	45.53	45.80	742821.0
Oct 22, 2024	45.47	45.75	45.36	45.65	872002.0
Oct 21, 2024	46.21	46.26	45.57	45.61	844604.0
Oct 18, 2024	46.06	46.24	45.82	46.21	666278.0
Oct 17, 2024	46.18	46.22	45.96	46.03	853783.0
Oct 16, 2024	45.89	46.27	45.84	46.23	989217.0
Oct 15, 2024	45.67	46.17	45.66	45.77	1.532M
Oct 14, 2024	45.15	45.52	45.03	45.51	562207.0
Oct 11, 2024	44.93	45.22	44.93	45.19	533463.0
Oct 10, 2024	44.95	45.06	44.66	44.75	525564.0
Oct 09, 2024	44.79	45.06	44.67	44.97	740714.0
Oct 08, 2024	44.93	44.95	44.66	44.76	647566.0
Oct 07, 2024	45.09	45.09	44.68	44.87	820595.0
Oct 04, 2024	45.09	45.21	44.83	45.18	1.068M
Oct 03, 2024	45.14	45.20	44.83	44.98	1.156M
Oct 02, 2024	45.29	45.50	45.11	45.26	654612.0
Oct 01, 2024	45.68	45.68	45.22	45.43	949722.0

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

46.23

Maximum

Oct 16 2024

37.93

Average

39.27

Median

Nov 07 2019

Price Benchmarks