State Street SPDR Portfolio S&P 500 High Dividend ETF (SPYD)

SPYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	44.45	44.64	44.26	44.34	44.34	-0.05%	1,641,371
Jan 8, 2026	43.46	44.55	43.40	44.36	44.36	1.93%	2,186,083
Jan 7, 2026	44.12	44.25	43.50	43.52	43.52	-1.20%	2,047,549
Jan 6, 2026	43.61	44.09	43.58	44.05	44.05	0.82%	2,168,196
Jan 5, 2026	43.57	43.82	43.43	43.69	43.69	0.18%	3,149,028
Jan 2, 2026	43.31	43.77	42.94	43.61	43.61	0.83%	2,399,309
Dec 31, 2025	43.53	43.53	43.24	43.25	43.25	-0.67%	1,166,349
Dec 30, 2025	43.54	43.58	43.44	43.54	43.54	0.11%	1,137,882
Dec 29, 2025	43.53	43.60	43.43	43.49	43.49	-0.02%	1,154,942
Dec 26, 2025	43.40	43.52	43.29	43.50	43.50	0.14%	1,205,330
Dec 24, 2025	43.18	43.48	43.17	43.44	43.44	0.65%	871,427
Dec 23, 2025	43.36	43.37	43.11	43.16	43.16	-0.39%	1,207,028
Dec 22, 2025	43.15	43.38	43.05	43.33	43.33	-0.76%	1,846,588
Dec 19, 2025	43.82	43.92	43.66	43.66	43.11	-0.43%	1,516,649
Dec 18, 2025	44.02	44.17	43.78	43.85	43.30	-0.25%	1,931,180
Dec 17, 2025	43.71	44.03	43.70	43.96	43.41	0.73%	2,333,800
Dec 16, 2025	44.10	44.15	43.49	43.64	43.09	-0.98%	2,042,590
Dec 15, 2025	44.20	44.23	43.89	44.07	43.52	0.16%	1,888,504
Dec 12, 2025	44.18	44.28	43.90	44.00	43.45	-0.02%	2,191,383
Dec 11, 2025	43.72	44.20	43.72	44.01	43.46	0.71%	2,156,118
Dec 10, 2025	43.23	43.80	43.19	43.70	43.15	1.32%	1,964,984
Dec 9, 2025	43.22	43.51	43.13	43.13	42.59	-0.05%	1,350,619
Dec 8, 2025	43.44	43.44	43.11	43.15	42.61	-0.58%	1,033,551
Dec 5, 2025	43.45	43.70	43.37	43.40	42.85	-0.16%	1,007,090
Dec 4, 2025	43.59	43.69	43.36	43.47	42.92	-0.18%	1,637,948
Dec 3, 2025	43.42	43.75	43.42	43.55	43.00	0.53%	1,467,571
Dec 2, 2025	43.69	43.70	43.21	43.32	42.77	-0.78%	1,780,051
Dec 1, 2025	43.63	43.89	43.60	43.66	43.11	-0.46%	1,560,403
Nov 28, 2025	43.69	43.95	43.64	43.86	43.31	0.41%	887,389
Nov 26, 2025	43.35	43.87	43.35	43.68	43.13	0.71%	1,271,119
Nov 25, 2025	43.06	43.51	43.02	43.37	42.82	1.05%	1,532,088
Nov 24, 2025	42.92	43.01	42.65	42.92	42.38	0.09%	2,155,477
Nov 21, 2025	42.18	43.16	42.12	42.88	42.34	2.19%	3,426,084
Nov 20, 2025	42.39	42.62	41.94	41.96	41.43	-0.52%	3,965,097
Nov 19, 2025	42.50	42.51	42.03	42.18	41.65	-1.03%	2,130,592
Nov 18, 2025	42.38	42.81	42.28	42.62	42.08	0.45%	2,392,131
Nov 17, 2025	42.96	43.00	42.32	42.43	41.90	-1.26%	2,419,952
Nov 14, 2025	43.09	43.15	42.73	42.97	42.43	-0.26%	2,717,514
Nov 13, 2025	43.19	43.46	43.02	43.08	42.54	-0.35%	2,505,819
Nov 12, 2025	43.22	43.49	43.22	43.23	42.69	-	1,553,219
Nov 11, 2025	42.92	43.29	42.86	43.23	42.69	1.22%	1,682,710
Nov 10, 2025	42.80	42.82	42.40	42.71	42.17	-0.09%	2,543,831
Nov 7, 2025	42.25	42.75	42.21	42.75	42.21	1.26%	3,684,377
Nov 6, 2025	42.37	42.64	42.17	42.22	41.69	-0.26%	3,501,822
Nov 5, 2025	42.15	42.47	42.01	42.33	41.80	0.52%	2,853,149
Nov 4, 2025	42.12	42.29	42.00	42.11	41.58	-0.40%	2,900,645
Nov 3, 2025	42.39	42.40	41.87	42.28	41.75	-0.68%	2,542,084
Oct 31, 2025	42.41	42.68	42.18	42.57	42.03	0.09%	2,650,123
Oct 30, 2025	42.63	42.90	42.51	42.53	41.99	-0.63%	4,242,248
Oct 29, 2025	43.38	43.44	42.65	42.80	42.26	-1.83%	3,538,107

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.