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:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	44.08	44.27	43.88	43.99	1,874,141	43.99
10/01/2025	44.07	44.29	44.03	44.20	1,045,699	44.20
9/30/2025	43.68	44.02	43.53	44.00	1,312,242	44.00
9/29/2025	43.81	43.84	43.48	43.71	2,223,120	43.71
9/26/2025	43.46	43.79	43.43	43.71	1,628,179	43.71
9/25/2025	43.70	43.75	43.28	43.32	1,520,877	43.32
9/24/2025	43.78	43.93	43.68	43.76	1,736,121	43.76
9/23/2025	43.58	43.98	43.58	43.76	1,123,245	43.76
9/22/2025	43.71	43.71	43.45	43.51	1,349,710	43.51
9/19/2025	44.50	44.50	44.24	44.28	978,409	43.79
9/18/2025	44.30	44.52	44.16	44.42	1,614,311	43.93
9/17/2025	44.25	44.89	44.10	44.26	3,171,452	43.77
9/16/2025	44.34	44.46	44.09	44.18	1,384,037	43.69
9/15/2025	44.75	44.81	44.27	44.30	1,562,880	43.81
9/12/2025	44.85	44.96	44.64	44.65	791,925	44.16
9/11/2025	44.46	44.98	44.41	44.93	1,325,001	44.43
9/10/2025	44.42	44.59	44.20	44.44	2,150,586	43.95
9/09/2025	44.53	44.68	44.45	44.53	1,158,853	44.04
9/08/2025	44.79	44.80	44.30	44.62	2,329,771	44.13
9/05/2025	44.90	45.28	44.68	44.94	1,521,103	44.44
9/04/2025	44.71	44.84	44.53	44.81	1,109,951	44.32
9/03/2025	44.47	44.75	44.34	44.56	1,314,545	44.07
9/02/2025	44.72	44.81	44.37	44.60	5,331,445	44.11
8/29/2025	44.69	45.03	44.69	45.01	1,537,544	44.51
8/28/2025	44.94	45.00	44.40	44.68	1,666,760	44.19
8/27/2025	44.52	44.95	44.48	44.91	1,537,176	44.41
8/26/2025	44.62	44.75	44.44	44.60	2,133,405	44.11
8/25/2025	44.93	45.00	44.63	44.71	1,188,992	44.22
8/22/2025	44.33	45.18	44.33	45.05	1,813,906	44.55
8/21/2025	44.02	44.20	43.92	44.08	2,032,637	43.59
8/20/2025	44.18	44.53	44.08	44.15	970,963	43.66
8/19/2025	43.79	44.31	43.79	44.14	2,398,735	43.65
8/18/2025	43.87	43.94	43.68	43.69	542,907	43.21
8/15/2025	43.94	44.01	43.69	43.83	811,777	43.35
8/14/2025	43.78	43.94	43.51	43.87	1,144,004	43.39
8/13/2025	43.51	44.16	43.41	44.14	1,263,735	43.65
8/12/2025	43.03	43.45	43.00	43.42	2,438,851	42.94
8/11/2025	43.15	43.38	42.82	42.93	889,030	42.46
8/08/2025	43.16	43.31	43.02	43.10	613,040	42.62
8/07/2025	43.11	43.26	42.72	43.06	1,791,286	42.58
8/06/2025	43.12	43.16	42.81	42.83	747,025	42.36
8/05/2025	42.94	43.14	42.77	43.05	857,498	42.57
8/04/2025	42.54	42.92	42.49	42.83	870,918	42.36
8/01/2025	42.76	42.78	42.13	42.43	1,547,345	41.96
7/31/2025	43.02	43.19	42.63	42.75	1,009,471	42.28
7/30/2025	43.75	43.77	42.99	43.24	1,080,880	42.76
7/29/2025	43.60	43.75	43.41	43.75	924,993	43.27
7/28/2025	43.97	44.00	43.47	43.53	938,049	43.05
7/25/2025	44.01	44.06	43.63	44.06	658,945	43.57
7/24/2025	44.17	44.25	43.93	43.96	794,511	43.47
7/23/2025	44.16	44.30	44.05	44.26	1,139,734	43.77
7/22/2025	43.35	44.08	43.35	44.06	1,282,652	43.57
7/21/2025	43.52	43.66	43.28	43.34	815,170	42.86
7/18/2025	43.37	43.51	43.26	43.37	930,201	42.89
7/17/2025	42.97	43.31	42.96	43.27	1,120,273	42.79
7/16/2025	42.93	43.13	42.65	43.07	1,500,749	42.59
7/15/2025	43.47	43.53	42.81	42.84	1,070,141	42.37
7/14/2025	43.48	43.63	43.23	43.50	969,501	43.02
7/11/2025	43.52	43.68	43.29	43.53	948,664	43.05
7/10/2025	43.40	43.92	43.28	43.78	874,167	43.30
7/09/2025	43.52	43.56	43.25	43.45	1,067,809	42.97
7/08/2025	43.06	43.47	42.98	43.34	2,774,988	42.86
7/07/2025	43.43	43.53	42.94	43.14	1,045,044	42.66
7/03/2025	43.49	43.66	43.41	43.51	683,501	43.03