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

NYSEARCA: SPYD · Real-Time Price · USD

49.19

-0.20 (-0.40%)

At close: Jul 20, 2026, 4:00 PM EDT

49.30

+0.11 (0.22%)

After-hours: Jul 20, 2026, 7:21 PM EDT

SPYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	47.65	47.98	47.60	47.72	47.17	0.21%	728,380
May 26, 2026	47.80	47.92	47.60	47.62	47.08	-0.19%	855,286
May 22, 2026	47.41	47.79	47.38	47.71	47.16	1.02%	6,119,221
May 21, 2026	46.99	47.28	46.65	47.23	46.69	0.32%	778,452
May 20, 2026	46.86	47.18	46.73	47.08	46.54	0.38%	1,904,286
May 19, 2026	46.77	47.03	46.48	46.90	46.36	0.17%	1,305,599
May 18, 2026	46.40	46.86	46.37	46.82	46.28	1.30%	1,530,190
May 15, 2026	46.67	46.70	46.16	46.22	45.69	-0.90%	831,474
May 14, 2026	46.79	46.92	46.60	46.64	46.11	0.04%	881,693
May 13, 2026	46.70	46.77	46.46	46.62	46.09	-0.41%	681,829
May 12, 2026	46.76	46.93	46.35	46.81	46.28	0.32%	1,082,817
May 11, 2026	46.92	47.03	46.55	46.66	46.13	-0.06%	667,686
May 8, 2026	46.90	46.95	46.58	46.69	46.16	-0.09%	679,687
May 7, 2026	46.84	46.95	46.46	46.73	46.20	-0.57%	793,909