Dark

SPYD
SPDR Portfolio S&P 500 High Dividend ETF
stock NYSE ETF

At Close

May 14, 2025 3:59:30 PM EDT

42.16USD-0.928%(-0.40)1,384,041

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 14, 2025 9:28:30 AM EDT

42.50USD-0.118%(-0.05)1,396

After-hours

May 14, 2025 4:54:30 PM EDT

42.10USD-0.130%(-0.06)1,850

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	42.1100	42.1800	42.1100	42.155	-0.928%	1,384,041	0.000%
2025-05-13	42.8400	42.8645	42.4700	42.550	-0.677%	1,160,577	-0.928%
2025-05-12	42.8400	43.0900	42.6450	42.840	+1.517%	1,103,991	-1.599%
2025-05-09	42.2500	42.3200	42.1000	42.200	+0.142%	473,239	-0.107%
2025-05-08	42.2100	42.5550	42.0150	42.140	+0.286%	793,900	+0.036%
2025-05-07	42.0600	42.2879	41.8800	42.020	+0.143%	667,763	+0.321%
2025-05-06	42.0300	42.2500	41.8150	41.960	-0.498%	569,532	+0.465%
2025-05-05	42.2700	42.3600	42.0000	42.170	-0.589%	653,347	-0.036%
2025-05-02	42.3300	42.4993	42.0700	42.420	+1.314%	601,207	-0.625%
2025-05-01	41.9300	42.2750	41.6200	41.870	-0.024%	745,971	+0.681%
2025-04-30	41.7200	41.9750	41.1750	41.880	-0.024%	757,369	+0.657%
2025-04-29	41.6600	42.0400	41.5700	41.890	+0.191%	683,305	+0.633%
2025-04-28	41.6600	41.8600	41.4901	41.810	+0.529%	585,273	+0.825%
2025-04-25	41.8000	41.8000	41.3100	41.590	-0.598%	584,192	+1.358%
2025-04-24	41.5700	41.9850	41.3700	41.840	+0.892%	655,270	+0.753%
2025-04-23	41.8400	42.2500	41.2600	41.470	+0.169%	1,213,471	+1.652%
2025-04-22	40.8950	41.5600	40.8300	41.400	+2.172%	1,081,113	+1.824%
2025-04-21	40.9900	41.0000	40.1100	40.520	-1.627%	856,136	+4.035%
2025-04-17	40.7400	41.5650	40.7400	41.190	+1.428%	864,766	+2.343%
2025-04-16	41.1100	41.2900	40.4421	40.610	-1.120%	882,175	+3.804%
2025-04-15	41.2600	41.4640	41.0350	41.070	-0.243%	812,869	+2.642%
2025-04-14	40.8500	41.3301	40.6600	41.170	+1.856%	1,325,546	+2.393%
2025-04-11	39.8400	40.5500	39.3008	40.420	+1.456%	1,684,260	+4.292%
2025-04-10	40.5500	40.5600	38.9000	39.840	-2.711%	2,616,271	+5.811%
2025-04-09	38.2800	41.1500	37.9200	40.950	+5.514%	3,036,332	+2.943%
2025-04-08	40.6300	40.6400	38.3100	38.810	-2.168%	2,645,434	+8.619%
2025-04-07	39.4900	41.0400	38.6500	39.670	-1.758%	4,152,093	+6.264%
2025-04-04	42.0100	42.0900	40.2900	40.380	-5.078%	3,072,725	+4.396%
2025-04-03	43.6100	43.8100	42.5101	42.540	-3.930%	1,636,575	-0.905%
2025-04-02	43.9600	44.3376	43.8250	44.280	+0.340%	513,307	-4.799%
2025-04-01	44.3100	44.3100	43.7500	44.130	-0.294%	722,458	-4.475%
2025-03-31	43.7000	44.4600	43.7000	44.260	+1.235%	807,073	-4.756%
2025-03-28	43.9600	44.0450	43.5500	43.720	-0.342%	411,528	-3.580%
2025-03-27	43.9000	44.1850	43.7655	43.870	-0.023%	496,843	-3.909%
2025-03-26	43.7000	44.0600	43.6611	43.880	+0.665%	706,830	-3.931%
2025-03-25	44.0000	44.0260	43.4100	43.590	-0.797%	589,073	-3.292%
2025-03-24	43.7600	44.0650	43.6700	43.940	-0.182%	671,019	-4.062%
2025-03-21	44.1300	44.2200	43.7900	44.020	-0.654%	497,504	-4.237%
2025-03-20	44.3300	44.4700	44.1100	44.310	-0.113%	423,776	-4.863%
2025-03-19	44.3100	44.5500	44.0800	44.360	+0.068%	597,615	-4.971%
2025-03-18	44.3300	44.4700	44.1600	44.330	-0.023%	688,946	-4.906%
2025-03-17	43.8000	44.5300	43.8000	44.340	+1.279%	660,523	-4.928%
2025-03-14	43.3700	43.8600	43.2400	43.780	+1.507%	774,661	-3.712%
2025-03-13	43.4700	43.8595	43.0600	43.130	-0.507%	884,512	-2.261%
2025-03-12	43.7800	43.7800	43.2062	43.350	-1.073%	1,037,321	-2.757%
2025-03-11	44.6200	44.6300	43.6700	43.820	-1.903%	1,258,944	-3.800%
2025-03-10	44.5700	45.4600	44.3900	44.670	-0.045%	1,506,654	-5.630%
2025-03-07	43.9900	44.8400	43.9900	44.690	+1.476%	1,116,604	-5.672%
2025-03-06	43.9700	44.1800	43.6304	44.040	-0.362%	857,893	-4.280%
2025-03-05	43.8700	44.3500	43.6900	44.200	+0.318%	1,000,211	-4.627%
2025-03-04	44.9400	44.9900	44.0258	44.060	-2.154%	1,251,068	-4.324%
2025-03-03	45.2100	45.4801	44.8000	45.030	-0.133%	1,036,873	-6.385%
2025-02-28	44.7800	45.1350	44.6150	45.090	+1.144%	831,081	-6.509%
2025-02-27	44.5500	44.8400	44.4500	44.580	-0.424%	648,594	-5.440%
2025-02-26	45.1600	45.1770	44.6600	44.770	-0.864%	607,639	-5.841%
2025-02-25	44.9800	45.2850	44.9700	45.160	+0.646%	794,638	-6.654%
2025-02-24	44.7600	44.9900	44.5200	44.870	+0.448%	731,369	-6.051%
2025-02-21	44.7000	44.7950	44.5300	44.670	-0.067%	679,586	-5.630%
2025-02-20	44.3800	44.7400	44.3000	44.700	+0.653%	647,097	-5.694%
2025-02-19	44.2300	44.4800	44.0900	44.410	0.000%	523,219	-5.078%
2025-02-18	44.0100	44.4525	43.9000	44.410	+0.794%	801,943	-5.078%
2025-02-14	44.2900	44.5800	44.0500	44.060	-0.204%	597,398	-4.324%
2025-02-13	43.8500	44.2050	43.7302	44.150	+0.845%	661,723	-4.519%
2025-02-12	43.5600	43.8599	43.4600	43.780	-0.500%	819,408	-3.712%
2025-02-11	43.5900	44.0100	43.5100	44.000	+0.594%	544,626	-4.193%
2025-02-10	43.8100	43.8100	43.4500	43.740	+0.069%	774,661	-3.624%
2025-02-07	43.8900	43.8950	43.5600	43.710	-0.205%	966,955	-3.558%
2025-02-06	44.0900	44.1100	43.6450	43.800	0.000%	774,874	-3.756%
2025-02-05	43.7700	43.8750	43.4409	43.800	+0.069%	1,117,374	-3.756%
2025-02-04	43.6600	43.8850	43.5200	43.770	-0.046%	741,251	-3.690%
2025-02-03	43.6400	44.0000	43.1700	43.790	-0.725%	1,356,251	-3.734%
2025-01-31	44.2300	44.4192	43.9700	44.110	-0.406%	1,002,448	-4.432%
2025-01-30	44.2100	44.4900	44.0100	44.290	+0.774%	973,773	-4.821%
2025-01-29	44.1800	44.4250	43.8657	43.950	-0.543%	734,474	-4.084%
2025-01-28	44.5400	44.6100	44.0522	44.190	-0.875%	1,065,056	-4.605%
2025-01-27	44.1800	44.6150	44.0950	44.580	+1.341%	1,371,840	-5.440%
2025-01-24	43.7300	44.1652	43.7300	43.990	+0.526%	768,091	-4.171%
2025-01-23	43.6800	43.7900	43.4700	43.760	+0.367%	876,806	-3.668%
2025-01-22	44.1200	44.1200	43.5700	43.600	-1.491%	1,139,873	-3.314%
2025-01-21	44.0100	44.3700	44.0100	44.260	+0.797%	949,395	-4.756%
2025-01-17	43.7900	44.0650	43.6900	43.910	+0.481%	822,499	-3.997%
2025-01-16	43.1800	43.7173	43.1200	43.700	+0.831%	782,590	-3.535%
2025-01-15	43.6600	43.7599	43.2268	43.340	+0.767%	868,968	-2.734%
2025-01-14	42.7500	43.0700	42.6700	43.010	+0.915%	593,113	-1.988%
2025-01-13	42.1900	42.6350	42.1014	42.620	+1.043%	832,152	-1.091%
2025-01-10	42.6200	42.6900	42.1000	42.180	-1.587%	1,154,876	-0.059%
2025-01-08	42.7700	42.8650	42.3700	42.860	-0.023%	852,588	-1.645%
2025-01-07	43.1300	43.3700	42.7400	42.870	-0.326%	767,632	-1.668%
2025-01-06	43.5300	43.5500	42.9400	43.010	-0.921%	1,258,879	-1.988%
2025-01-03	43.2500	43.4600	43.0200	43.410	+0.696%	742,139	-2.891%
2025-01-02	43.4000	43.4700	42.9498	43.110	-0.301%	1,280,166	-2.215%
2024-12-31	43.1800	43.3500	42.9600	43.240	+0.511%	1,034,364	-2.509%
2024-12-30	43.1400	43.1400	42.6800	43.020	-0.784%	1,195,733	-2.011%
2024-12-27	43.4000	43.7198	43.2050	43.360	-0.573%	904,775	-2.779%
2024-12-26	43.4000	43.6466	43.3100	43.610	+0.161%	710,226	-3.336%
2024-12-24	43.2100	43.5500	43.1700	43.540	+0.578%	732,178	-3.181%
2024-12-23	43.0500	43.3177	42.8650	43.290	+0.185%	1,186,900	-2.622%
2024-12-20	42.4900	43.4200	42.4000	43.210	+0.395%	995,151	-2.442%
2024-12-19	43.4600	43.7400	43.0300	43.040	-0.578%	1,612,907	-2.056%
2024-12-18	44.6400	44.7300	43.2700	43.290	-3.111%	1,795,029	-2.622%
2024-12-17	44.6100	44.8600	44.5800	44.680	-0.401%	924,240	-5.651%
2024-12-16	45.1500	45.2400	44.8400	44.860	-0.642%	969,512	-6.030%
2024-12-13	45.2400	45.2800	44.9250	45.150	-0.177%	781,209	-6.633%
2024-12-12	45.3200	45.5200	45.2100	45.230	-0.199%	778,317	-6.799%
2024-12-11	45.8300	45.8300	45.3100	45.320	-0.875%	937,009	-6.984%
2024-12-10	45.9200	45.9650	45.4400	45.720	-0.414%	1,277,778	-7.797%
2024-12-09	46.1400	46.1810	45.8700	45.910	-0.152%	1,007,431	-8.179%
2024-12-06	46.3200	46.3700	45.9100	45.980	-0.584%	796,072	-8.319%
2024-12-05	46.1900	46.3800	46.1100	46.250	+0.152%	767,649	-8.854%
2024-12-04	46.4100	46.4100	46.0450	46.180	-0.538%	808,084	-8.716%
2024-12-03	46.8700	46.9300	46.4100	46.430	-0.748%	859,674	-9.207%
2024-12-02	47.2900	47.2900	46.6700	46.780	-1.099%	1,327,915	-9.887%
2024-11-29	47.4300	47.4850	47.2550	47.300	-0.042%	466,666	-10.877%
2024-11-27	47.3300	47.5200	47.2934	47.320	+0.339%	668,341	-10.915%
2024-11-26	47.0700	47.1900	46.8700	47.160	+0.106%	582,714	-10.613%
2024-11-25	47.0200	47.3500	47.0000	47.110	+0.813%	1,232,097	-10.518%
2024-11-22	46.5000	46.8101	46.4800	46.730	+0.711%	1,027,076	-9.790%
2024-11-21	45.9600	46.4700	45.8300	46.400	+1.155%	752,284	-9.149%
2024-11-20	45.8100	45.8950	45.6300	45.870	+0.218%	748,334	-8.099%
2024-11-19	45.5900	45.8356	45.3657	45.770	-0.240%	625,240	-7.898%
2024-11-18	45.5900	45.9200	45.5300	45.880	+0.570%	727,933	-8.119%
2024-11-15	45.6000	45.7000	45.3500	45.620	+0.044%	720,435	-7.595%
2024-11-14	45.7700	45.8350	45.5650	45.600	-0.350%	639,857	-7.555%
2024-11-13	45.8900	46.0000	45.6100	45.760	+0.109%	576,290	-7.878%
2024-11-12	46.0800	46.1400	45.6000	45.710	-1.018%	763,543	-7.777%
2024-11-11	46.1400	46.4700	46.0900	46.180	+0.369%	705,646	-8.716%
2024-11-08	45.8100	46.1400	45.7200	46.010	+0.524%	866,384	-8.379%
2024-11-07	45.8700	45.9600	45.6300	45.770	-0.240%	1,226,686	-7.898%
2024-11-06	46.2000	46.2100	45.6200	45.880	+1.191%	1,326,710	-8.119%
2024-11-05	44.7500	45.3400	44.6000	45.340	+1.251%	663,417	-7.025%
2024-11-04	44.7600	44.9750	44.5901	44.780	+0.157%	715,992	-5.862%
2024-11-01	45.2800	45.3300	44.6650	44.710	-1.062%	1,206,807	-5.715%
2024-10-31	45.2400	45.5300	45.1600	45.190	-0.088%	882,595	-6.716%
2024-10-30	45.0200	45.4184	45.0100	45.230	+0.444%	902,748	-6.799%
2024-10-29	45.3000	45.3600	45.0300	45.030	-1.142%	702,418	-6.385%
2024-10-28	45.3700	45.6300	45.3600	45.550	+0.774%	577,209	-7.453%
2024-10-25	45.8500	45.9100	45.1750	45.200	-1.137%	726,297	-6.737%
2024-10-24	45.9000	45.9300	45.6150	45.720	-0.175%	617,057	-7.797%
2024-10-23	45.5700	45.8400	45.5303	45.800	+0.329%	742,821	-7.959%
2024-10-22	45.4700	45.7500	45.3600	45.650	+0.088%	872,002	-7.656%
2024-10-21	46.2100	46.2600	45.5699	45.610	-1.298%	848,404	-7.575%
2024-10-18	46.0600	46.2450	45.8200	46.210	+0.391%	666,750	-8.775%
2024-10-17	46.1800	46.2200	45.9600	46.030	-0.433%	854,347	-8.418%
2024-10-16	45.8900	46.2700	45.8400	46.230	+1.005%	989,458	-8.815%
2024-10-15	45.6700	46.1700	45.6600	45.770	+0.571%	1,532,196	-7.898%
2024-10-14	45.1500	45.5250	45.0300	45.510	+0.708%	562,207	-7.372%
2024-10-11	44.9300	45.2200	44.9300	45.190	+0.983%	533,463	-6.716%
2024-10-10	44.9500	45.0584	44.6600	44.750	-0.489%	525,861	-5.799%
2024-10-09	44.7900	45.0590	44.6700	44.970	+0.469%	741,325	-6.260%
2024-10-08	44.9300	44.9500	44.6550	44.760	-0.245%	647,945	-5.820%
2024-10-07	45.0900	45.0900	44.6800	44.870	-0.686%	822,367	-6.051%
2024-10-04	45.0900	45.2100	44.8300	45.180	+0.445%	1,068,771	-6.695%
2024-10-03	45.1400	45.2000	44.8300	44.980	-0.619%	1,159,127	-6.281%
2024-10-02	45.2900	45.5000	45.1100	45.260	-0.374%	655,080	-6.860%
2024-10-01	45.6800	45.6800	45.2200	45.430	-0.482%	949,722	-7.209%
2024-09-30	45.4600	45.6850	45.2600	45.650	+0.506%	986,015	-7.656%
2024-09-27	45.3700	45.6900	45.3000	45.420	+0.598%	1,161,601	-7.188%
2024-09-26	45.1300	45.3200	45.0478	45.150	+0.155%	1,285,682	-6.633%
2024-09-25	45.4500	45.4700	45.0050	45.080	-0.683%	912,780	-6.488%
2024-09-24	45.3600	45.5900	45.1950	45.390	+0.022%	1,926,697	-7.127%
2024-09-23	45.3000	45.4300	45.2100	45.380	+0.487%	862,855	-7.107%
2024-09-20	45.2500	45.2500	45.0050	45.160	-1.268%	917,591	-6.654%
2024-09-19	46.0500	46.0600	45.5900	45.740	+0.219%	994,097	-7.838%
2024-09-18	45.7000	46.2000	45.5800	45.640	-0.022%	1,519,325	-7.636%
2024-09-17	45.8500	46.0250	45.5201	45.650	-0.328%	876,900	-7.656%
2024-09-16	45.6400	45.8700	45.5450	45.800	+0.859%	660,911	-7.959%
2024-09-13	45.1200	45.4100	45.1100	45.410	+1.068%	1,084,170	-7.168%
2024-09-12	44.8000	45.0000	44.5800	44.930	+0.380%	1,259,592	-6.176%
2024-09-11	44.7000	44.8050	44.0350	44.760	-0.290%	1,168,599	-5.820%
2024-09-10	44.9100	44.9400	44.6050	44.890	+0.112%	906,334	-6.093%
2024-09-09	44.5400	44.9900	44.4199	44.840	+0.968%	1,146,449	-5.988%
2024-09-06	44.8400	45.0000	44.3100	44.410	-0.871%	1,682,928	-5.078%
2024-09-05	45.2450	45.3000	44.6450	44.800	-0.356%	1,429,741	-5.904%
2024-09-04	45.0100	45.3800	44.7900	44.960	-0.089%	1,302,149	-6.239%
2024-09-03	44.9200	45.1900	44.8100	45.000	-0.200%	1,588,251	-6.322%
2024-08-30	44.8300	45.1000	44.6500	45.090	+0.805%	942,280	-6.509%
2024-08-29	44.8000	44.8850	44.3300	44.730	+0.314%	976,729	-5.757%
2024-08-28	44.5300	44.7899	44.4100	44.590	+0.045%	1,310,788	-5.461%
2024-08-27	44.6500	44.6900	44.4550	44.570	-0.358%	918,666	-5.418%
2024-08-26	44.7900	45.0000	44.6800	44.730	+0.291%	1,614,299	-5.757%
2024-08-23	44.1600	44.6999	44.0900	44.600	+1.387%	1,134,479	-5.482%
2024-08-22	43.9700	44.0500	43.8100	43.990	+0.182%	983,955	-4.171%
2024-08-21	43.8800	43.9251	43.6800	43.910	+0.366%	782,069	-3.997%
2024-08-20	43.8500	43.9150	43.7000	43.750	-0.296%	845,111	-3.646%
2024-08-19	43.6000	43.8950	43.6000	43.880	+0.735%	907,109	-3.931%
2024-08-16	43.3700	43.5800	43.3135	43.560	+0.438%	1,327,909	-3.225%
2024-08-15	43.3500	43.5000	43.2328	43.370	+0.603%	956,273	-2.801%
2024-08-14	43.0700	43.2800	43.0100	43.110	+0.302%	978,518	-2.215%
2024-08-13	42.7400	43.0200	42.5700	42.980	+1.034%	861,432	-1.919%
2024-08-12	42.9400	42.9400	42.4150	42.540	-0.631%	1,807,447	-0.905%
2024-08-09	42.8100	42.9100	42.3900	42.810	+0.140%	907,287	-1.530%
2024-08-08	42.4000	42.8250	42.3100	42.750	+1.112%	2,469,550	-1.392%
2024-08-07	42.7700	43.1100	42.2700	42.280	-0.377%	2,342,547	-0.296%
2024-08-06	41.9600	42.8800	41.8700	42.440	+1.434%	1,567,774	-0.672%
2024-08-05	42.2700	42.4100	41.7850	41.840	-2.334%	2,731,327	+0.753%
2024-08-02	43.0900	43.3248	42.3600	42.840	-0.902%	1,981,295	-1.599%
2024-08-01	43.3300	43.5600	43.0200	43.230	+0.232%	1,116,862	-2.487%
2024-07-31	43.2300	43.4600	43.0300	43.130	-0.324%	1,022,650	-2.261%
2024-07-30	43.0300	43.3400	42.9700	43.270	+0.792%	870,737	-2.577%
2024-07-29	43.0000	43.0400	42.6600	42.930	-0.047%	677,103	-1.805%
2024-07-26	42.6000	43.0100	42.5300	42.950	+1.321%	689,090	-1.851%
2024-07-25	42.3600	42.8700	42.3100	42.390	+0.118%	1,030,570	-0.554%
2024-07-24	42.5200	42.7900	42.3000	42.340	-0.236%	1,042,644	-0.437%
2024-07-23	42.5500	42.6300	42.3800	42.440	-0.469%	680,016	-0.672%
2024-07-22	42.4300	42.6700	42.1201	42.640	+0.519%	746,257	-1.137%
2024-07-19	42.5600	42.6400	42.2450	42.420	-0.212%	865,681	-0.625%
2024-07-18	42.6600	43.2400	42.4700	42.510	-0.793%	1,128,123	-0.835%
2024-07-17	42.2200	42.9700	42.2200	42.850	+1.372%	1,625,671	-1.622%
2024-07-16	41.7500	42.3078	41.7000	42.270	+1.537%	1,036,003	-0.272%
2024-07-15	41.6300	41.8106	41.5000	41.630	+0.241%	887,286	+1.261%
2024-07-12	41.4400	41.7300	41.3200	41.530	+0.654%	790,235	+1.505%
2024-07-11	40.8400	41.3599	40.8400	41.260	+1.626%	1,208,479	+2.169%
2024-07-10	40.3500	40.6200	40.2350	40.600	+0.920%	774,515	+3.830%
2024-07-09	40.0400	40.4200	39.9300	40.230	+0.299%	876,014	+4.785%
2024-07-08	40.0400	40.1900	39.9300	40.110	+0.401%	642,649	+5.098%
2024-07-05	40.0500	40.0800	39.8200	39.950	-0.250%	922,479	+5.519%
2024-07-03	40.1800	40.3800	40.0300	40.050	-0.249%	518,024	+5.256%
2024-07-02	39.9800	40.1500	39.9150	40.150	+0.350%	780,171	+4.994%
2024-07-01	40.3000	40.4800	39.9350	40.010	-0.547%	861,382	+5.361%
2024-06-28	40.0100	40.2500	39.9900	40.230	+0.852%	1,038,974	+4.785%
2024-06-27	39.8200	39.9195	39.6600	39.890	-0.150%	605,810	+5.678%
2024-06-26	39.9300	39.9901	39.7800	39.950	-0.399%	601,719	+5.519%
2024-06-25	40.5600	40.5600	40.0130	40.110	-1.183%	962,097	+5.098%
2024-06-24	40.1600	40.7350	40.0900	40.590	+1.298%	943,879	+3.856%
2024-06-21	40.1500	40.1500	39.9200	40.070	-1.208%	737,581	+5.203%
2024-06-20	40.3600	40.6150	40.2600	40.560	+0.322%	794,415	+3.932%
2024-06-18	40.2100	40.4900	40.2100	40.430	+0.497%	726,167	+4.267%
2024-06-17	40.0400	40.3300	39.8800	40.230	+0.199%	960,410	+4.785%
2024-06-14	40.0300	40.2600	39.8700	40.150	-0.248%	621,941	+4.994%
2024-06-13	40.2400	40.3199	39.9800	40.250	-0.124%	815,400	+4.733%
2024-06-12	40.7600	40.8700	40.1975	40.300	+0.299%	1,088,805	+4.603%
2024-06-11	40.1700	40.2700	39.9500	40.180	-0.471%	765,125	+4.915%
2024-06-10	40.2500	40.5100	39.9900	40.370	-0.124%	752,753	+4.422%
2024-06-07	40.2800	40.6000	40.1800	40.420	-0.321%	566,861	+4.292%
2024-06-06	40.5300	40.7499	40.4000	40.550	-0.221%	651,236	+3.958%
2024-06-05	40.7400	40.7400	40.3800	40.640	-0.123%	765,721	+3.728%
2024-06-04	40.4800	40.8100	40.4300	40.690	-0.025%	763,218	+3.600%
2024-06-03	40.9200	40.9200	40.4300	40.700	-0.440%	969,112	+3.575%
2024-05-31	40.1500	40.8900	40.0400	40.880	+2.174%	950,123	+3.119%
2024-05-30	39.7400	40.0150	39.6000	40.010	+1.214%	1,046,417	+5.361%
2024-05-29	39.6400	39.6400	39.3800	39.530	-1.175%	948,525	+6.641%
2024-05-28	40.4000	40.5400	39.9300	40.000	-0.843%	760,357	+5.388%
2024-05-24	40.3400	40.4500	40.2250	40.340	+0.398%	1,584,983	+4.499%
2024-05-23	40.8900	40.8900	40.1450	40.180	-1.760%	1,091,904	+4.915%
2024-05-22	41.1000	41.1800	40.8000	40.900	-0.897%	488,181	+3.068%
2024-05-21	41.1800	41.3100	41.1250	41.270	+0.170%	837,427	+2.144%
2024-05-20	41.4600	41.4700	41.1550	41.200	-0.531%	756,818	+2.318%
2024-05-17	41.3600	41.4350	41.2700	41.420	+0.097%	963,764	+1.775%
2024-05-16	41.3800	41.5201	41.2900	41.380	-0.048%	884,452	+1.873%
2024-05-15	41.4800	41.5800	41.3050	41.400	+0.608%	868,023	+1.824%
2024-05-14	41.1200	41.2700	40.9950	41.150	+0.464%	960,182	+2.442%
2024-05-13	40.9500	41.1700	40.8900	40.960	+0.392%	902,198	+2.917%
2024-05-10	40.8600	40.9100	40.7100	40.800	+0.049%	691,089	+3.321%
2024-05-09	40.4400	40.7800	40.3600	40.780	+0.866%	1,062,984	+3.372%
2024-05-08	40.2100	40.4700	40.1350	40.430	+0.124%	639,664	+4.267%
2024-05-07	40.4100	40.5300	40.3000	40.380	+0.448%	1,021,352	+4.396%
2024-05-06	40.2100	40.3100	40.0400	40.200	+0.500%	700,127	+4.863%
2024-05-03	40.0900	40.2700	39.8400	40.000	+0.604%	1,703,497	+5.388%
2024-05-02	39.7900	39.8600	39.4814	39.760	+0.709%	1,360,247	+6.024%
2024-05-01	39.3000	39.9600	39.2400	39.480	+0.356%	1,849,420	+6.776%
2024-04-30	39.5800	39.6700	39.3250	39.340	-1.106%	1,188,369	+7.156%
2024-04-29	39.6300	39.8600	39.6150	39.780	+0.734%	921,594	+5.970%
2024-04-26	39.5500	39.7700	39.4800	39.490	-0.152%	963,632	+6.749%
2024-04-25	39.6200	39.7800	39.2250	39.550	-0.803%	1,050,832	+6.587%
2024-04-24	39.4100	39.9150	39.2450	39.870	+0.682%	1,167,715	+5.731%
2024-04-23	39.3700	39.7200	39.3000	39.600	+0.584%	1,367,858	+6.452%
2024-04-22	39.1300	39.5100	38.9220	39.370	+0.923%	2,894,874	+7.074%
2024-04-19	38.5600	39.0400	38.5100	39.010	+1.430%	1,360,416	+8.062%
2024-04-18	38.4600	38.5750	38.2900	38.460	+0.418%	918,109	+9.607%
2024-04-17	38.3200	38.5651	38.0900	38.300	+0.525%	903,318	+10.065%
2024-04-16	38.5000	38.5000	38.0400	38.100	-1.219%	1,358,927	+10.643%
2024-04-15	39.2300	39.3700	38.3750	38.570	-0.874%	1,264,891	+9.295%
2024-04-12	39.2200	39.3099	38.7600	38.910	-1.193%	1,016,133	+8.340%
2024-04-11	39.6400	39.6500	39.0950	39.380	-0.279%	831,139	+7.047%
2024-04-10	39.9700	39.9700	39.2900	39.490	-2.662%	1,733,226	+6.749%
2024-04-09	40.3400	40.5800	40.2400	40.570	+0.770%	991,308	+3.907%
2024-04-08	40.0000	40.3690	39.9800	40.260	+0.902%	708,606	+4.707%
2024-04-05	39.7500	39.9735	39.4900	39.900	+0.302%	1,064,669	+5.652%
2024-04-04	40.3700	40.5000	39.6700	39.780	-0.649%	1,036,493	+5.970%
2024-04-03	40.1100	40.2000	39.9528	40.040	-0.175%	829,839	+5.282%
2024-04-02	40.1600	40.2300	39.9900	40.110	-0.496%	861,570	+5.098%
2024-04-01	40.7700	40.7700	40.3100	40.310	-0.983%	838,803	+4.577%
2024-03-28	40.4400	40.7898	40.4400	40.710	+0.817%	944,562	+3.549%
2024-03-27	39.6700	40.3901	39.6400	40.380	+2.539%	978,032	+4.396%
2024-03-26	39.7900	39.8300	39.3800	39.380	-0.756%	673,531	+7.047%
2024-03-25	39.7200	39.9901	39.6400	39.680	-0.050%	902,905	+6.237%
2024-03-22	40.1400	40.2900	39.7000	39.700	-0.973%	891,260	+6.184%
2024-03-21	39.8900	40.2400	39.8800	40.090	+0.779%	1,128,872	+5.151%
2024-03-20	39.3000	39.8750	39.2050	39.780	+1.016%	1,595,305	+5.970%
2024-03-19	39.2000	39.4300	39.1500	39.380	+0.485%	1,110,922	+7.047%
2024-03-18	39.1900	39.3200	38.9300	39.190	+0.102%	954,791	+7.566%
2024-03-15	38.8120	39.2900	38.8120	39.150	-0.760%	869,536	+7.676%
2024-03-14	39.8300	39.9400	39.1752	39.450	-1.350%	1,771,657	+6.857%
2024-03-13	40.0100	40.3003	39.9000	39.990	+0.200%	821,971	+5.414%
2024-03-12	40.0900	40.1400	39.7350	39.910	-0.399%	1,060,646	+5.625%
2024-03-11	39.9100	40.1900	39.8300	40.070	+0.250%	968,542	+5.203%
2024-03-08	39.9100	40.1350	39.8600	39.970	+0.604%	1,338,865	+5.467%
2024-03-07	39.7600	39.9300	39.6200	39.730	+0.455%	882,095	+6.104%
2024-03-06	39.5300	39.6200	39.3250	39.550	+0.457%	883,200	+6.587%
2024-03-05	39.2700	39.7400	39.2400	39.370	+0.153%	1,154,311	+7.074%
2024-03-04	38.9500	39.3811	38.9400	39.310	+0.924%	1,254,477	+7.237%
2024-03-01	38.8500	38.9550	38.4500	38.950	+0.206%	1,049,957	+8.228%
2024-02-29	38.8200	39.0600	38.7350	38.870	+0.778%	1,094,064	+8.451%
2024-02-28	38.4700	38.7150	38.3700	38.570	-0.026%	865,197	+9.295%
2024-02-27	38.4600	38.6269	38.4100	38.580	+0.731%	1,179,528	+9.266%
2024-02-26	38.7400	38.8450	38.2700	38.300	-1.365%	2,059,894	+10.065%
2024-02-23	38.8100	39.0800	38.7100	38.830	+0.155%	1,313,744	+8.563%
2024-02-22	38.7600	38.8799	38.5700	38.770	+0.103%	1,172,600	+8.731%
2024-02-21	38.5200	38.7500	38.3400	38.730	+0.545%	1,065,943	+8.843%
2024-02-20	38.4300	38.7500	38.3100	38.520	-0.156%	2,059,920	+9.437%
2024-02-16	38.4000	38.7200	38.2500	38.580	-0.259%	925,233	+9.266%
2024-02-15	38.1200	38.7278	38.1200	38.680	+1.977%	1,348,583	+8.984%
2024-02-14	37.9000	38.0362	37.7200	37.930	+0.557%	1,571,142	+11.139%
2024-02-13	38.0200	38.0200	37.3500	37.720	-2.102%	1,663,440	+11.758%
2024-02-12	38.1500	38.6871	38.1400	38.530	+0.996%	1,141,499	+9.408%
2024-02-09	38.1400	38.2150	37.8950	38.150	-0.079%	1,174,123	+10.498%
2024-02-08	38.1500	38.2000	37.9050	38.180	-0.026%	1,484,682	+10.411%
2024-02-07	38.3700	38.3900	37.9200	38.190	-0.105%	1,347,352	+10.382%
2024-02-06	37.9200	38.2850	37.8250	38.230	+0.871%	1,250,287	+10.267%
2024-02-05	38.2100	38.2100	37.8632	37.900	-1.712%	1,493,712	+11.227%
2024-02-02	38.5800	38.7800	38.1300	38.560	-0.695%	2,476,954	+9.323%
2024-02-01	38.5900	38.8300	38.0650	38.830	+0.726%	1,389,188	+8.563%
2024-01-31	38.9800	39.1750	38.5100	38.550	-1.407%	1,330,288	+9.351%
2024-01-30	39.0600	39.2250	38.8800	39.100	-0.153%	2,284,711	+7.813%
2024-01-29	39.0400	39.1800	38.8550	39.160	+0.256%	862,234	+7.648%
2024-01-26	39.1200	39.2600	38.9600	39.060	+0.077%	707,155	+7.924%
2024-01-25	38.7800	39.0400	38.6700	39.030	+1.747%	1,273,682	+8.007%
2024-01-24	38.7900	38.8799	38.3404	38.360	-0.596%	964,412	+9.893%
2024-01-23	38.6400	38.7700	38.4000	38.590	-0.078%	884,466	+9.238%
2024-01-22	38.5400	38.7799	38.4550	38.620	+0.390%	1,117,370	+9.153%
2024-01-19	38.1100	38.5150	37.8200	38.470	+1.210%	1,410,658	+9.579%
2024-01-18	38.2600	38.3000	37.7300	38.010	-0.575%	1,314,787	+10.905%
2024-01-17	38.3000	38.6700	37.9950	38.230	-1.112%	1,179,330	+10.267%
2024-01-16	38.7800	38.8200	38.5300	38.660	-0.948%	1,070,053	+9.040%
2024-01-12	39.3000	39.4300	38.8900	39.030	-0.051%	1,192,283	+8.007%
2024-01-11	39.3200	39.3300	38.7900	39.050	-0.964%	1,168,949	+7.951%
2024-01-10	39.4300	39.5300	39.2500	39.430	-0.051%	897,376	+6.911%
2024-01-09	39.4700	39.5400	39.2700	39.450	-0.755%	799,737	+6.857%
2024-01-08	39.3600	39.7500	39.2300	39.750	+0.735%	1,020,336	+6.050%
2024-01-05	39.0800	39.6400	38.9300	39.460	+0.740%	1,095,911	+6.830%
2024-01-04	39.1800	39.4208	39.0700	39.170	+0.051%	785,609	+7.621%
2024-01-03	39.4500	39.4600	39.0200	39.150	-1.336%	1,636,684	+7.676%
2024-01-02	39.0800	39.8100	39.0100	39.680	+1.250%	1,394,332	+6.237%
2023-12-29	39.3400	39.4350	39.1200	39.190	-0.634%	880,571	+7.566%
2023-12-28	39.2400	39.4750	39.2200	39.440	+0.382%	1,435,975	+6.884%
2023-12-27	39.2700	39.3600	39.0900	39.290	+0.102%	810,444	+7.292%
2023-12-26	38.9500	39.3465	38.9220	39.250	+0.796%	816,261	+7.401%
2023-12-22	38.9100	39.2100	38.8100	38.940	+0.335%	1,402,912	+8.256%
2023-12-21	38.7000	38.8669	38.4400	38.810	+0.989%	1,145,567	+8.619%
2023-12-20	39.0100	39.1300	38.4100	38.430	-1.739%	1,304,416	+9.693%
2023-12-19	38.8200	39.1200	38.7900	39.110	+0.929%	1,551,552	+7.786%
2023-12-18	39.0300	39.0400	38.7500	38.750	-0.334%	1,105,707	+8.787%
2023-12-15	39.0799	39.3300	38.7200	38.880	-2.508%	1,343,661	+8.423%
2023-12-14	39.4300	40.1600	39.4300	39.880	+2.519%	3,733,222	+5.705%
2023-12-13	37.6200	38.9069	37.5000	38.900	+3.265%	1,888,469	+8.368%
2023-12-12	37.8100	37.8100	37.5250	37.670	-0.423%	1,158,090	+11.906%
2023-12-11	37.7300	37.8888	37.6400	37.830	+0.185%	955,293	+11.433%
2023-12-08	37.6400	37.8250	37.5300	37.760	+0.426%	2,389,489	+11.639%
2023-12-07	37.4800	37.6800	37.3099	37.600	+0.589%	858,936	+12.114%
2023-12-06	37.4600	37.8347	37.3550	37.380	+0.080%	1,847,776	+12.774%
2023-12-05	37.5300	37.5450	37.2500	37.350	-0.797%	834,830	+12.865%
2023-12-04	37.2900	37.7000	37.2700	37.650	+0.373%	1,061,789	+11.965%
2023-12-01	36.6800	37.5200	36.5600	37.510	+2.207%	2,200,573	+12.383%
2023-11-30	36.4800	36.7301	36.3700	36.700	+0.880%	763,562	+14.864%
2023-11-29	36.2400	36.6150	36.2400	36.380	+0.859%	1,107,484	+15.874%
2023-11-28	35.9100	36.1200	35.7200	36.070	+0.418%	888,836	+16.870%
2023-11-27	35.8700	35.9460	35.6600	35.920	+0.056%	873,866	+17.358%
2023-11-24	35.8000	35.9400	35.6800	35.900	+0.335%	421,182	+17.423%
2023-11-22	35.7600	35.8400	35.5800	35.780	+0.365%	657,505	+17.817%
2023-11-21	35.7400	35.7800	35.5017	35.650	-0.586%	850,242	+18.247%

.dark-mode .Bnj64y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bnj64y{ color: #333333; background-color: white; border: 2px solid #333333; }SPYDSPDR Portfolio S&P 500 High Dividend ETFstock NYSE ETF

SPYD
SPDR Portfolio S&P 500 High Dividend ETF
stock NYSE ETF