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

NYSEARCA: SPYD · Real-Time Price · USD

46.76

-0.44 (-0.93%)

At close: Oct 19, 2026, 4:00 PM

46.80

+0.04 (0.09%)

After-hours: Oct 19, 2026, 4:44 PM EDT

SPYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	47.01	47.07	46.73	46.76	46.76	-0.93%	787,446
Oct 16, 2026	47.25	47.47	47.00	47.20	47.20	0.70%	1,432,244
Oct 15, 2026	46.79	47.11	46.70	46.87	46.87	1.56%	1,010,696
Oct 14, 2026	46.05	46.16	45.77	46.15	46.15	0.17%	995,886
Oct 13, 2026	46.36	46.39	45.77	46.07	46.07	0.20%	756,956
Oct 12, 2026	45.86	46.01	45.69	45.98	45.98	0.44%	678,332
Oct 9, 2026	45.79	45.85	45.61	45.78	45.78	-0.02%	837,959
Oct 8, 2026	45.23	45.83	45.13	45.79	45.79	1.31%	1,231,260
Oct 7, 2026	45.52	45.56	45.20	45.20	45.20	-0.83%	784,041
Oct 6, 2026	45.42	45.75	45.42	45.58	45.58	0.40%	1,235,147
Oct 5, 2026	45.30	45.46	44.93	45.40	45.40	0.02%	966,276
Oct 2, 2026	45.54	45.77	45.35	45.39	45.39	-0.20%	1,867,797
Oct 1, 2026	45.40	45.53	45.06	45.48	45.48	0.24%	1,553,591
Sep 30, 2026	45.88	45.93	45.36	45.37	45.37	-0.79%	908,269
Sep 29, 2026	45.73	45.87	45.52	45.73	45.73	-0.33%	1,215,878
Sep 28, 2026	46.08	46.17	45.71	45.88	45.88	-0.67%	1,041,998
Sep 25, 2026	46.09	46.22	45.82	46.19	46.19	0.30%	774,556
Sep 24, 2026	46.55	46.62	46.01	46.05	46.05	-0.84%	1,305,152
Sep 23, 2026	46.82	46.87	46.39	46.44	46.44	-1.02%	1,940,289
Sep 22, 2026	47.25	47.30	46.89	46.92	46.92	-0.19%	978,378
Sep 21, 2026	47.16	47.29	46.97	47.01	47.01	-0.13%	904,017
Sep 18, 2026	47.89	47.89	47.58	47.59	47.07	-1.14%	653,212
Sep 17, 2026	48.18	48.27	47.98	48.14	47.62	0.50%	504,409
Sep 16, 2026	48.39	48.54	47.61	47.90	47.38	-1.20%	1,438,564
Sep 15, 2026	48.59	48.60	48.39	48.48	47.95	-0.31%	739,809
Sep 14, 2026	48.72	49.02	48.52	48.63	48.10	0.29%	976,361
Sep 11, 2026	48.60	48.67	48.32	48.49	47.96	0.48%	596,923
Sep 10, 2026	48.58	48.61	48.20	48.26	47.73	-0.45%	848,997
Sep 9, 2026	49.12	49.12	48.45	48.48	47.95	-1.42%	870,032
Sep 8, 2026	49.40	49.50	49.14	49.18	48.64	-0.89%	886,489
Sep 4, 2026	49.60	49.92	49.54	49.62	49.08	-0.50%	608,209
Sep 3, 2026	49.93	50.03	49.58	49.87	49.33	0.24%	621,298
Sep 2, 2026	49.54	49.95	49.48	49.75	49.21	0.42%	578,894
Sep 1, 2026	49.69	49.85	49.43	49.54	49.00	-0.16%	874,383
Aug 31, 2026	49.84	49.94	49.52	49.62	49.08	-0.78%	606,883
Aug 28, 2026	50.23	50.33	49.93	50.01	49.47	0.06%	685,717
Aug 27, 2026	50.01	50.18	49.85	49.98	49.44	-0.91%	770,550
Aug 26, 2026	50.47	50.60	50.31	50.44	49.89	-	594,194
Aug 25, 2026	50.54	50.58	50.21	50.44	49.89	-0.47%	798,402
Aug 24, 2026	50.54	50.90	50.51	50.68	50.13	0.50%	521,684
Aug 21, 2026	50.49	50.65	50.35	50.43	49.88	0.24%	859,431
Aug 20, 2026	50.33	50.65	50.26	50.31	49.76	-0.38%	726,723
Aug 19, 2026	50.16	50.82	50.16	50.50	49.95	1.16%	846,883
Aug 18, 2026	50.13	50.22	49.90	49.92	49.38	0.28%	684,782
Aug 17, 2026	50.15	50.18	49.75	49.78	49.24	-1.25%	885,051
Aug 14, 2026	50.47	50.52	50.32	50.41	49.86	0.02%	879,304
Aug 13, 2026	50.07	50.45	50.02	50.40	49.85	1.20%	832,540
Aug 12, 2026	49.78	49.85	49.46	49.80	49.26	-0.10%	1,023,476
Aug 11, 2026	49.60	49.97	49.55	49.85	49.31	0.24%	778,221
Aug 10, 2026	49.69	49.83	49.42	49.73	49.19	-0.34%	1,168,756