SPYD Price Insights

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

46.62 -0.16 (-0.33%) USD | NYSEARCA | Dec 03, 13:06

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Dec 02, 2024	47.29	47.29	46.67	46.78	1.327M
Nov 29, 2024	47.42	47.48	47.26	47.30	466609.0
Nov 27, 2024	47.35	47.52	47.29	47.32	667556.0
Nov 26, 2024	47.07	47.19	46.87	47.16	581708.0
Nov 25, 2024	47.02	47.35	47.00	47.11	1.252M
Nov 22, 2024	46.48	46.81	46.48	46.73	1.025M
Nov 21, 2024	45.94	46.47	45.83	46.40	751557.0
Nov 20, 2024	45.77	45.90	45.63	45.87	748045.0
Nov 19, 2024	45.59	45.84	45.37	45.77	627742.0
Nov 18, 2024	45.55	45.92	45.53	45.88	726135.0
Nov 15, 2024	45.57	45.70	45.35	45.62	719296.0
Nov 14, 2024	45.77	45.84	45.56	45.60	638916.0
Nov 13, 2024	45.84	46.00	45.61	45.76	552872.0
Nov 12, 2024	46.04	46.14	45.60	45.71	761069.0
Nov 11, 2024	46.14	46.47	46.09	46.18	703686.0
Nov 08, 2024	45.81	46.14	45.72	46.01	865532.0
Nov 07, 2024	45.87	45.96	45.63	45.77	1.226M
Nov 06, 2024	46.20	46.21	45.62	45.88	1.325M
Nov 05, 2024	44.75	45.34	44.60	45.34	661089.0
Nov 04, 2024	44.76	44.98	44.59	44.78	715992.0
Nov 01, 2024	45.28	45.33	44.66	44.71	1.207M
Oct 31, 2024	45.24	45.53	45.16	45.19	882595.0
Oct 30, 2024	45.02	45.42	45.01	45.23	903251.0
Oct 29, 2024	45.30	45.36	45.03	45.03	723518.0
Oct 28, 2024	45.37	45.63	45.36	45.55	577209.0

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

47.32

Maximum

Nov 27 2024

38.04

Average

39.36

Median

Feb 19 2020

Price Benchmarks