(SPYD)
44.03
-1.00 (-2.22%)
At close: Mar 04, 2025, 3:59 PM
44.30
0.61%
After-hours: Mar 04, 2025, 07:47 PM EST
SPYD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 45.21 | 45.48 | 44.80 | 45.03 | -0.06 | -0.13% | 1,035,475 |
| Feb 28, 2025 | 44.78 | 45.14 | 44.62 | 45.09 | 0.51 | 1.14% | 831,685 |
| Feb 27, 2025 | 44.55 | 44.84 | 44.45 | 44.58 | -0.19 | -0.42% | 648,692 |
| Feb 26, 2025 | 45.16 | 45.18 | 44.66 | 44.77 | -0.39 | -0.86% | 611,790 |
| Feb 25, 2025 | 44.98 | 45.29 | 44.97 | 45.16 | 0.29 | 0.65% | 794,638 |
| Feb 24, 2025 | 44.76 | 44.99 | 44.52 | 44.87 | 0.20 | 0.45% | 731,400 |
| Feb 21, 2025 | 44.70 | 44.80 | 44.53 | 44.67 | -0.03 | -0.07% | 679,600 |
| Feb 20, 2025 | 44.38 | 44.74 | 44.30 | 44.70 | 0.29 | 0.65% | 647,097 |
| Feb 19, 2025 | 44.23 | 44.48 | 44.09 | 44.41 | 0.00 | 0.00% | 530,916 |
| Feb 18, 2025 | 44.01 | 44.45 | 43.90 | 44.41 | 0.35 | 0.79% | 801,943 |
| Feb 14, 2025 | 44.29 | 44.58 | 44.05 | 44.06 | -0.09 | -0.20% | 597,398 |
| Feb 13, 2025 | 43.85 | 44.21 | 43.73 | 44.15 | 0.37 | 0.85% | 661,723 |
| Feb 12, 2025 | 43.56 | 43.86 | 43.46 | 43.78 | -0.22 | -0.50% | 819,408 |
| Feb 11, 2025 | 43.59 | 44.01 | 43.51 | 44.00 | 0.26 | 0.59% | 544,626 |
| Feb 10, 2025 | 43.81 | 43.81 | 43.45 | 43.74 | 0.03 | 0.07% | 774,661 |
| Feb 7, 2025 | 43.89 | 43.90 | 43.56 | 43.71 | -0.09 | -0.21% | 966,955 |
| Feb 6, 2025 | 44.09 | 44.11 | 43.65 | 43.80 | 0.00 | 0.00% | 774,874 |
| Feb 5, 2025 | 43.77 | 43.88 | 43.44 | 43.80 | 0.03 | 0.07% | 1,117,373 |
| Feb 4, 2025 | 43.66 | 43.89 | 43.52 | 43.77 | -0.02 | -0.05% | 741,300 |
| Feb 3, 2025 | 43.64 | 44.00 | 43.17 | 43.79 | -0.32 | -0.73% | 1,361,108 |
| Jan 31, 2025 | 44.23 | 44.42 | 43.97 | 44.11 | -0.18 | -0.41% | 1,002,448 |
| Jan 30, 2025 | 44.21 | 44.49 | 44.01 | 44.29 | 0.34 | 0.77% | 973,800 |
| Jan 29, 2025 | 44.18 | 44.43 | 43.87 | 43.95 | -0.24 | -0.54% | 734,473 |
| Jan 28, 2025 | 44.54 | 44.61 | 44.05 | 44.19 | -0.39 | -0.87% | 1,065,100 |
| Jan 27, 2025 | 44.18 | 44.62 | 44.10 | 44.58 | 0.59 | 1.34% | 1,371,840 |
| Jan 24, 2025 | 43.73 | 44.17 | 43.73 | 43.99 | 0.23 | 0.53% | 768,091 |
| Jan 23, 2025 | 43.68 | 43.79 | 43.47 | 43.76 | 0.16 | 0.37% | 876,804 |
| Jan 22, 2025 | 44.12 | 44.12 | 43.57 | 43.60 | -0.66 | -1.49% | 1,139,900 |
| Jan 21, 2025 | 44.01 | 44.37 | 44.01 | 44.26 | 0.35 | 0.80% | 949,400 |
| Jan 17, 2025 | 43.79 | 44.07 | 43.69 | 43.91 | 0.21 | 0.48% | 822,499 |
| Jan 16, 2025 | 43.18 | 43.72 | 43.12 | 43.70 | 0.36 | 0.83% | 782,590 |
| Jan 15, 2025 | 43.66 | 43.76 | 43.23 | 43.34 | 0.33 | 0.77% | 868,968 |
| Jan 14, 2025 | 42.75 | 43.07 | 42.67 | 43.01 | 0.39 | 0.92% | 593,113 |
| Jan 13, 2025 | 42.19 | 42.64 | 42.10 | 42.62 | 0.44 | 1.04% | 832,152 |
| Jan 10, 2025 | 42.62 | 42.69 | 42.10 | 42.18 | -0.68 | -1.59% | 1,154,900 |
| Jan 8, 2025 | 42.77 | 42.87 | 42.37 | 42.86 | -0.01 | -0.02% | 852,588 |
| Jan 7, 2025 | 43.13 | 43.37 | 42.74 | 42.87 | -0.14 | -0.33% | 767,632 |
| Jan 6, 2025 | 43.53 | 43.55 | 42.94 | 43.01 | -0.40 | -0.92% | 1,261,027 |
| Jan 3, 2025 | 43.25 | 43.46 | 43.02 | 43.41 | 0.30 | 0.70% | 742,139 |
| Jan 2, 2025 | 43.40 | 43.47 | 42.95 | 43.11 | -0.13 | -0.30% | 1,280,166 |
| Dec 31, 2024 | 43.18 | 43.35 | 42.96 | 43.24 | 0.22 | 0.51% | 1,034,400 |
| Dec 30, 2024 | 43.14 | 43.14 | 42.68 | 43.02 | -0.34 | -0.78% | 1,195,733 |
| Dec 27, 2024 | 43.40 | 43.72 | 43.21 | 43.36 | -0.25 | -0.57% | 904,800 |
| Dec 26, 2024 | 43.40 | 43.65 | 43.31 | 43.61 | 0.07 | 0.16% | 710,226 |
| Dec 24, 2024 | 43.21 | 43.55 | 43.17 | 43.54 | 0.25 | 0.58% | 732,200 |
| Dec 23, 2024 | 43.05 | 43.32 | 42.87 | 43.29 | 0.08 | 0.19% | 1,186,900 |
| Dec 20, 2024 | 42.49 | 43.42 | 42.40 | 43.21 | 0.17 | 0.39% | 995,150 |
| Dec 19, 2024 | 43.46 | 43.74 | 43.03 | 43.04 | -0.25 | -0.58% | 1,612,907 |
| Dec 18, 2024 | 44.64 | 44.73 | 43.27 | 43.29 | -1.39 | -3.11% | 1,795,029 |
| Dec 17, 2024 | 44.61 | 44.86 | 44.58 | 44.68 | -0.18 | -0.40% | 924,240 |