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
Dec 5, 2025	43.45	43.70	43.37	43.40	43.40	-0.16%	1,005,445
Dec 4, 2025	43.59	43.69	43.36	43.47	43.47	-0.18%	1,637,378
Dec 3, 2025	43.42	43.75	43.42	43.55	43.55	0.53%	1,467,571
Dec 2, 2025	43.69	43.70	43.21	43.32	43.32	-0.78%	1,780,051
Dec 1, 2025	43.63	43.89	43.60	43.66	43.66	-0.46%	1,560,403
Nov 28, 2025	43.69	43.95	43.64	43.86	43.86	0.41%	887,389
Nov 26, 2025	43.35	43.87	43.35	43.68	43.68	0.71%	1,271,119
Nov 25, 2025	43.06	43.51	43.02	43.37	43.37	1.05%	1,532,088
Nov 24, 2025	42.92	43.01	42.65	42.92	42.92	0.09%	2,155,477
Nov 21, 2025	42.18	43.16	42.12	42.88	42.88	2.19%	3,426,084
Nov 20, 2025	42.39	42.62	41.94	41.96	41.96	-0.52%	3,965,097
Nov 19, 2025	42.50	42.51	42.03	42.18	42.18	-1.03%	2,130,592
Nov 18, 2025	42.38	42.81	42.28	42.62	42.62	0.45%	2,392,131
Nov 17, 2025	42.96	43.00	42.32	42.43	42.43	-1.26%	2,419,952
Nov 14, 2025	43.09	43.15	42.73	42.97	42.97	-0.26%	2,717,514
Nov 13, 2025	43.19	43.46	43.02	43.08	43.08	-0.35%	2,505,819
Nov 12, 2025	43.22	43.49	43.22	43.23	43.23	-	1,553,219
Nov 11, 2025	42.92	43.29	42.86	43.23	43.23	1.22%	1,682,710
Nov 10, 2025	42.80	42.82	42.40	42.71	42.71	-0.09%	2,543,831
Nov 7, 2025	42.25	42.75	42.21	42.75	42.75	1.26%	3,684,377
Nov 6, 2025	42.37	42.64	42.17	42.22	42.22	-0.26%	3,501,822
Nov 5, 2025	42.15	42.47	42.01	42.33	42.33	0.52%	2,853,149
Nov 4, 2025	42.12	42.29	42.00	42.11	42.11	-0.40%	2,900,645
Nov 3, 2025	42.39	42.40	41.87	42.28	42.28	-0.68%	2,542,084
Oct 31, 2025	42.41	42.68	42.18	42.57	42.57	0.09%	2,650,123
Oct 30, 2025	42.63	42.90	42.51	42.53	42.53	-0.63%	4,242,248
Oct 29, 2025	43.38	43.44	42.65	42.80	42.80	-1.83%	3,538,107
Oct 28, 2025	43.93	43.98	43.54	43.60	43.60	-1.04%	3,074,037
Oct 27, 2025	44.06	44.14	43.93	44.06	44.06	0.23%	2,168,195
Oct 24, 2025	44.11	44.18	43.91	43.96	43.96	0.32%	3,075,530
Oct 23, 2025	43.99	44.04	43.61	43.82	43.82	-0.02%	2,319,117
Oct 22, 2025	43.75	44.09	43.68	43.83	43.83	0.11%	2,525,748
Oct 21, 2025	43.70	43.95	43.60	43.78	43.78	0.32%	1,506,415
Oct 20, 2025	43.50	43.67	43.47	43.64	43.64	0.65%	1,421,138
Oct 17, 2025	43.14	43.41	43.08	43.36	43.36	0.74%	2,412,643
Oct 16, 2025	43.62	43.69	42.93	43.04	43.04	-1.19%	2,968,473
Oct 15, 2025	43.60	43.92	43.27	43.56	43.56	0.32%	1,259,249
Oct 14, 2025	42.73	43.55	42.73	43.42	43.42	1.09%	3,095,152
Oct 13, 2025	42.78	43.06	42.70	42.95	42.95	0.82%	2,591,323
Oct 10, 2025	43.51	43.57	42.58	42.60	42.60	-1.80%	2,822,966
Oct 9, 2025	43.74	43.81	43.32	43.38	43.38	-0.57%	2,004,095
Oct 8, 2025	43.89	43.90	43.59	43.63	43.63	-0.52%	1,181,655
Oct 7, 2025	43.96	44.04	43.74	43.86	43.86	-0.02%	1,504,359
Oct 6, 2025	44.30	44.30	43.83	43.87	43.87	-0.93%	1,648,122
Oct 3, 2025	44.10	44.47	44.10	44.28	44.28	0.66%	1,507,265
Oct 2, 2025	44.08	44.27	43.88	43.99	43.99	-0.48%	1,874,308
Oct 1, 2025	44.07	44.29	44.03	44.20	44.20	0.45%	1,045,730
Sep 30, 2025	43.68	44.03	43.53	44.00	44.00	0.66%	1,312,390
Sep 29, 2025	43.81	43.84	43.48	43.71	43.71	-	2,223,195
Sep 26, 2025	43.46	43.79	43.43	43.71	43.71	0.90%	1,628,177

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.