SPDR Series Trust SPDR Portfolio S&P 500 High Dividend ETF (SPYD)

Historical Prices For SPDR Series Trust SPDR Portfolio S&P 500 High Dividend ETF (SPYD)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	43.49	43.66	43.41	43.51	683,501	43.51
7/02/2025	43.16	43.48	43.06	43.43	1,141,795	43.43
7/01/2025	42.44	43.47	42.43	43.15	1,461,884	43.15
6/30/2025	42.17	42.48	42.02	42.44	994,978	42.44
6/27/2025	42.28	42.49	42.04	42.20	810,492	42.20
6/26/2025	41.95	42.23	41.90	42.19	889,320	42.19
6/25/2025	42.26	42.26	41.77	41.80	1,676,995	41.80
6/24/2025	42.29	42.48	42.24	42.37	1,215,150	42.37
6/23/2025	41.91	42.24	41.68	42.17	1,093,670	42.17
6/20/2025	42.45	42.59	42.32	42.38	971,056	41.88
6/18/2025	42.22	42.52	42.09	42.25	1,048,679	41.75
6/17/2025	42.53	42.58	42.14	42.19	1,092,658	41.69
6/16/2025	42.71	42.88	42.48	42.62	1,272,711	42.12
6/13/2025	42.83	42.93	42.39	42.52	1,439,183	42.02
6/12/2025	42.83	42.99	42.61	42.98	741,276	42.47
6/11/2025	43.00	43.06	42.72	42.85	1,115,034	42.34
6/10/2025	42.65	43.04	42.61	42.92	1,041,205	42.41
6/09/2025	42.56	42.85	42.46	42.57	1,152,464	42.07
6/06/2025	42.40	42.57	42.26	42.48	933,477	41.98
6/05/2025	42.26	42.30	42.01	42.12	1,236,966	41.62
6/04/2025	42.50	42.50	42.20	42.21	1,071,279	41.71
6/03/2025	42.36	42.58	42.11	42.49	1,095,901	41.99
6/02/2025	42.34	42.46	41.93	42.46	1,111,054	41.96
5/30/2025	42.32	42.64	42.14	42.48	1,099,741	41.98
5/29/2025	42.14	42.46	41.98	42.46	762,223	41.96
5/28/2025	42.48	42.52	42.00	42.11	792,256	41.61
5/27/2025	42.23	42.52	42.00	42.48	875,841	41.98
5/23/2025	41.61	41.91	41.44	41.84	789,673	41.35
5/22/2025	42.00	42.02	41.47	41.82	792,003	41.33
5/21/2025	42.94	42.94	42.02	42.04	836,147	41.54
5/20/2025	43.15	43.36	43.06	43.15	571,954	42.64
5/19/2025	42.99	43.25	42.90	43.23	495,334	42.72
5/16/2025	42.78	43.27	42.70	43.27	682,603	42.76
5/15/2025	42.24	42.79	42.18	42.76	609,105	42.26
5/14/2025	42.42	42.47	41.97	42.17	1,384,725	41.67
5/13/2025	42.84	42.86	42.47	42.55	1,159,654	42.05
5/12/2025	42.84	43.09	42.65	42.84	1,103,984	42.33
5/09/2025	42.25	42.32	42.10	42.20	473,241	41.70
5/08/2025	42.21	42.55	42.02	42.14	793,877	41.64
5/07/2025	42.06	42.29	41.88	42.02	666,751	41.52
5/06/2025	42.03	42.25	41.81	41.96	567,101	41.47
5/05/2025	42.27	42.36	42.00	42.17	653,148	41.67
5/02/2025	42.33	42.50	42.07	42.42	601,208	41.92
5/01/2025	41.93	42.27	41.62	41.87	745,722	41.38
4/30/2025	41.72	41.98	41.17	41.88	757,359	41.39
4/29/2025	41.66	42.04	41.57	41.89	683,296	41.40
4/28/2025	41.66	41.86	41.49	41.81	585,269	41.32
4/25/2025	41.80	41.80	41.31	41.59	584,193	41.10
4/24/2025	41.57	41.98	41.37	41.84	655,271	41.35
4/23/2025	41.84	42.25	41.26	41.47	1,213,448	40.98
4/22/2025	40.90	41.56	40.83	41.40	1,081,026	40.91
4/21/2025	40.99	41.00	40.11	40.52	855,780	40.04
4/17/2025	40.74	41.56	40.74	41.19	864,767	40.70
4/16/2025	41.11	41.29	40.44	40.61	881,970	40.13
4/15/2025	41.26	41.46	41.03	41.07	812,730	40.59
4/14/2025	40.85	41.33	40.66	41.17	1,325,341	40.68
4/11/2025	39.84	40.55	39.30	40.42	1,684,261	39.94
4/10/2025	40.55	40.56	38.90	39.84	2,616,188	39.37
4/09/2025	38.28	41.15	37.92	40.95	3,036,293	40.47
4/08/2025	40.63	40.64	38.31	38.81	2,645,207	38.35
4/07/2025	39.49	40.80	38.65	39.67	4,151,325	39.20
4/04/2025	42.01	42.09	40.29	40.38	3,072,727	39.90