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

NYSEARCA: SPYD · Real-Time Price · USD

49.90

+0.41 (0.83%)

At close: Aug 7, 2026, 4:00 PM EDT

49.92

+0.02 (0.04%)

Pre-market: Aug 10, 2026, 8:45 AM EDT

SPYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	49.40	50.01	49.21	49.90	49.90	0.83%	949,834
Aug 6, 2026	50.12	50.20	49.42	49.49	49.49	-0.78%	877,728
Aug 5, 2026	50.18	50.19	49.57	49.88	49.88	-0.62%	1,425,823
Aug 4, 2026	49.50	50.22	49.18	50.19	50.19	0.72%	2,294,112
Aug 3, 2026	49.82	50.12	49.62	49.83	49.83	0.67%	1,201,726
Jul 31, 2026	49.67	49.67	49.29	49.50	49.50	-0.48%	1,127,055
Jul 30, 2026	50.09	50.10	49.25	49.74	49.74	-1.33%	1,683,436
Jul 29, 2026	50.49	50.80	50.31	50.41	50.41	-0.26%	1,114,558
Jul 28, 2026	50.27	50.90	50.17	50.54	50.54	1.30%	1,058,778
Jul 27, 2026	49.70	50.08	49.69	49.89	49.89	0.28%	789,428
Jul 24, 2026	49.25	49.77	49.20	49.75	49.75	1.37%	765,290
Jul 23, 2026	49.38	49.49	48.96	49.08	49.08	-0.89%	793,452
Jul 22, 2026	49.55	49.74	49.42	49.52	49.52	0.43%	693,677
Jul 21, 2026	49.21	49.35	48.98	49.31	49.31	0.24%	724,068
Jul 20, 2026	49.40	49.45	49.08	49.19	49.19	-0.40%	888,257
Jul 17, 2026	49.80	50.25	49.23	49.39	49.39	-0.30%	794,810
Jul 16, 2026	48.74	49.56	48.74	49.54	49.54	1.89%	793,377
Jul 15, 2026	48.52	48.97	48.52	48.62	48.62	0.23%	638,779
Jul 14, 2026	48.76	48.83	48.41	48.51	48.51	-0.33%	877,411
Jul 13, 2026	48.60	48.98	48.53	48.67	48.67	0.68%	1,031,160
Jul 10, 2026	48.20	48.42	48.12	48.34	48.34	0.83%	859,375
Jul 9, 2026	47.98	48.21	47.83	47.94	47.94	-	847,429
Jul 8, 2026	48.56	48.59	47.93	47.94	47.94	-1.26%	1,116,207
Jul 7, 2026	48.45	48.92	48.45	48.55	48.55	0.94%	1,116,077
Jul 6, 2026	48.33	48.46	47.95	48.10	48.10	-0.66%	970,283
Jul 2, 2026	48.18	48.45	48.11	48.42	48.42	1.02%	787,535
Jul 1, 2026	47.72	48.17	47.68	47.93	47.93	0.46%	1,306,072
Jun 30, 2026	48.21	48.31	47.69	47.71	47.71	-1.41%	1,389,479
Jun 29, 2026	48.52	48.59	48.18	48.39	48.39	-0.43%	938,801
Jun 26, 2026	48.20	48.63	48.16	48.60	48.60	0.98%	1,380,828
Jun 25, 2026	47.90	48.37	47.84	48.13	48.13	0.75%	1,152,325
Jun 24, 2026	47.66	47.84	47.49	47.77	47.77	0.27%	1,299,954
Jun 23, 2026	47.25	47.70	47.20	47.64	47.64	0.93%	1,274,238
Jun 22, 2026	47.03	47.47	47.00	47.20	47.20	0.52%	1,062,453
Jun 18, 2026	47.80	47.82	47.45	47.50	46.96	-0.08%	1,501,261
Jun 17, 2026	48.42	48.53	47.42	47.54	47.00	-2.06%	1,454,449
Jun 16, 2026	48.66	48.90	48.41	48.54	47.99	-0.23%	695,262
Jun 15, 2026	48.98	49.11	48.61	48.65	48.09	-0.96%	1,595,799
Jun 12, 2026	48.69	49.21	48.69	49.12	48.56	1.05%	1,019,747
Jun 11, 2026	48.55	48.85	48.40	48.61	48.05	0.56%	1,784,744
Jun 10, 2026	48.34	48.69	48.19	48.34	47.79	0.31%	1,321,712
Jun 9, 2026	47.88	48.22	47.85	48.19	47.64	1.09%	1,900,989
Jun 8, 2026	47.97	48.06	47.61	47.67	47.13	-0.48%	946,965
Jun 5, 2026	47.77	48.14	47.69	47.90	47.35	0.21%	1,164,798
Jun 4, 2026	47.63	47.87	47.52	47.80	47.25	1.19%	887,582
Jun 3, 2026	47.31	47.60	47.23	47.24	46.70	-0.44%	1,102,767
Jun 2, 2026	47.21	47.54	47.19	47.45	46.91	0.53%	1,137,950
Jun 1, 2026	47.36	47.52	47.20	47.20	46.66	-0.67%	993,729
May 29, 2026	47.67	47.77	47.45	47.52	46.98	-0.52%	850,559
May 28, 2026	47.80	48.01	47.56	47.77	47.22	0.10%	766,238