NYSE:SPYD Fund Quote

Last Price44.26

Change-0.00 (-0.00%)

SPDR Series Trust SPDR Portfolio S&P 500 High Dividend ETF is a security that trades on the New York Stock Exchange

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	43.70	44.46	43.70	44.26	807,046	44.26
3/28/2025	43.96	44.05	43.55	43.72	411,529	43.72
3/27/2025	43.90	44.19	43.77	43.87	496,742	43.87
3/26/2025	43.70	44.06	43.66	43.88	706,799	43.88
3/25/2025	44.00	44.03	43.41	43.59	589,062	43.59
3/24/2025	43.76	44.06	43.67	43.94	670,925	43.94
3/21/2025	44.13	44.22	43.79	44.02	497,505	43.60
3/20/2025	44.33	44.47	44.11	44.31	423,769	43.89
3/19/2025	44.31	44.55	44.08	44.36	597,596	43.94
3/18/2025	44.33	44.47	44.16	44.33	688,925	43.91
3/17/2025	43.80	44.53	43.80	44.34	660,525	43.92
3/14/2025	43.37	43.86	43.24	43.78	774,662	43.36
3/13/2025	43.47	43.86	43.06	43.13	885,294	42.72
3/12/2025	43.78	43.78	43.21	43.35	1,039,094	42.94
3/11/2025	44.62	44.63	43.67	43.82	1,259,133	43.40
3/10/2025	44.57	45.46	44.39	44.67	1,506,520	44.24
3/07/2025	43.99	44.84	43.99	44.69	1,116,605	44.26
3/06/2025	43.97	44.18	43.63	44.04	851,262	43.62
3/05/2025	43.87	44.35	43.69	44.20	1,000,160	43.78
3/04/2025	44.94	44.99	44.03	44.06	1,250,605	43.64
3/03/2025	45.21	45.48	44.80	45.03	1,036,334	44.60
2/28/2025	44.78	45.13	44.62	45.09	831,686	44.66
2/27/2025	44.55	44.84	44.45	44.58	648,600	44.16
2/26/2025	45.16	45.16	44.66	44.77	611,713	44.34
2/25/2025	44.98	45.28	44.97	45.16	794,512	44.73
2/24/2025	44.76	44.99	44.52	44.87	730,634	44.44
2/21/2025	44.70	44.80	44.53	44.67	679,587	44.24
2/20/2025	44.38	44.74	44.30	44.70	647,040	44.27
2/19/2025	44.23	44.48	44.09	44.41	530,817	43.99
2/18/2025	44.01	44.45	43.90	44.41	801,872	43.99
2/14/2025	44.29	44.58	44.05	44.06	597,399	43.64
2/13/2025	43.85	44.20	43.73	44.15	661,356	43.73
2/12/2025	43.56	43.86	43.46	43.78	818,134	43.36
2/11/2025	43.59	44.01	43.51	44.00	544,356	43.58
2/10/2025	43.81	43.81	43.45	43.74	774,525	43.32
2/07/2025	43.89	43.90	43.56	43.71	966,956	43.29
2/06/2025	44.09	44.11	43.65	43.80	774,733	43.38
2/05/2025	43.77	43.88	43.44	43.80	1,117,091	43.38
2/04/2025	43.66	43.88	43.52	43.77	740,714	43.35
2/03/2025	43.64	44.00	43.17	43.79	1,359,727	43.37
1/31/2025	44.23	44.42	43.97	44.11	1,002,450	43.69
1/30/2025	44.21	44.49	44.01	44.29	973,287	43.87
1/29/2025	44.18	44.42	43.87	43.95	734,234	43.53
1/28/2025	44.54	44.61	44.05	44.19	1,064,332	43.77
1/27/2025	44.18	44.62	44.09	44.58	1,367,547	44.16
1/24/2025	43.73	44.17	43.73	43.99	768,093	43.57
1/23/2025	43.68	43.79	43.47	43.76	876,673	43.34
1/22/2025	44.12	44.12	43.57	43.60	1,139,102	43.19
1/21/2025	44.01	44.37	44.01	44.26	948,938	43.84
1/17/2025	43.79	44.06	43.69	43.91	822,500	43.49
1/16/2025	43.18	43.72	43.12	43.70	782,490	43.28
1/15/2025	43.66	43.76	43.23	43.34	868,811	42.93
1/14/2025	42.75	43.07	42.67	43.01	592,923	42.60
1/13/2025	42.19	42.63	42.10	42.62	831,956	42.21
1/10/2025	42.62	42.69	42.10	42.18	1,154,878	41.78
1/08/2025	42.77	42.87	42.37	42.86	852,589	42.45
1/07/2025	43.13	43.37	42.74	42.87	766,042	42.46
1/06/2025	43.53	43.55	42.94	43.01	1,260,372	42.60
1/03/2025	43.25	43.46	43.02	43.41	742,140	43.00
1/02/2025	43.40	43.47	42.95	43.11	1,280,127	42.70