SPDR Portfolio S&P 500 Hi... (SPYD)
AMEX: SPYD
· Real-Time Price · USD
44.99
0.31 (0.69%)
At close: Aug 29, 2025, 3:59 PM
45.21
0.49%
After-hours: Aug 29, 2025, 07:57 PM EDT
SPYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 44.69 | 45.03 | 44.69 | 45.01 | 45.01 | 0.74% | 1,203,336 |
| Aug 28, 2025 | 44.94 | 45.00 | 44.40 | 44.68 | 44.68 | -0.51% | 1,666,772 |
| Aug 27, 2025 | 44.52 | 44.95 | 44.49 | 44.91 | 44.91 | 0.70% | 1,537,401 |
| Aug 26, 2025 | 44.62 | 44.75 | 44.44 | 44.60 | 44.60 | -0.25% | 2,133,700 |
| Aug 25, 2025 | 44.93 | 45.00 | 44.64 | 44.71 | 44.71 | -0.75% | 1,190,214 |
| Aug 22, 2025 | 44.33 | 45.18 | 44.33 | 45.05 | 45.05 | 2.20% | 1,813,904 |
| Aug 21, 2025 | 44.02 | 44.20 | 43.92 | 44.08 | 44.08 | -0.16% | 2,032,653 |
| Aug 20, 2025 | 44.18 | 44.53 | 44.08 | 44.15 | 44.15 | 0.02% | 970,977 |
| Aug 19, 2025 | 43.79 | 44.31 | 43.79 | 44.14 | 44.14 | 1.03% | 2,399,400 |
| Aug 18, 2025 | 43.87 | 43.94 | 43.68 | 43.69 | 43.69 | -0.32% | 543,337 |
| Aug 15, 2025 | 43.94 | 44.01 | 43.69 | 43.83 | 43.83 | -0.09% | 811,800 |
| Aug 14, 2025 | 43.78 | 43.94 | 43.51 | 43.87 | 43.87 | -0.61% | 1,144,258 |
| Aug 13, 2025 | 43.51 | 44.16 | 43.41 | 44.14 | 44.14 | 1.66% | 1,227,744 |
| Aug 12, 2025 | 43.03 | 43.45 | 43.00 | 43.42 | 43.42 | 1.14% | 2,438,954 |
| Aug 11, 2025 | 43.15 | 43.38 | 42.82 | 42.93 | 42.93 | -0.39% | 889,500 |
| Aug 8, 2025 | 43.16 | 43.31 | 43.02 | 43.10 | 43.10 | 0.09% | 613,039 |
| Aug 7, 2025 | 43.11 | 43.26 | 42.72 | 43.06 | 43.06 | 0.54% | 1,791,287 |
| Aug 6, 2025 | 43.12 | 43.17 | 42.81 | 42.83 | 42.83 | -0.51% | 747,026 |
| Aug 5, 2025 | 42.94 | 43.14 | 42.77 | 43.05 | 43.05 | 0.51% | 857,504 |
| Aug 4, 2025 | 42.54 | 42.92 | 42.49 | 42.83 | 42.83 | 0.94% | 870,956 |