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

NYSEARCA: SPYD · Real-Time Price · USD

50.00

+0.59 (1.19%)

At close: Nov 9, 2026, 4:00 PM

50.01

+0.01 (0.02%)

After-hours: Nov 9, 2026, 4:40 PM EST

SPYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	49.79	50.28	49.59	50.00	50.00	1.19%	1,082,499
Nov 6, 2026	49.09	49.78	48.93	49.41	49.41	-0.98%	2,167,818
Nov 5, 2026	50.90	51.11	49.69	49.90	49.90	-1.21%	3,228,335
Nov 4, 2026	49.70	50.60	49.70	50.51	50.51	2.89%	1,628,056
Nov 3, 2026	49.37	49.44	48.94	49.09	49.09	-1.03%	732,518
Nov 2, 2026	49.14	49.65	49.11	49.60	49.60	1.10%	1,375,781
Oct 30, 2026	49.14	49.34	48.94	49.06	49.06	0.39%	1,467,707
Oct 29, 2026	48.49	48.88	48.46	48.87	48.87	1.71%	1,216,359
Oct 28, 2026	48.09	48.24	47.78	48.05	48.05	-0.58%	1,781,191
Oct 27, 2026	48.42	48.46	48.22	48.33	48.33	-0.39%	1,006,880
Oct 26, 2026	48.57	48.91	48.39	48.52	48.52	-0.14%	854,752
Oct 23, 2026	48.76	48.93	48.29	48.59	48.59	-0.53%	984,630
Oct 22, 2026	47.50	48.87	47.47	48.85	48.85	3.04%	2,239,864
Oct 21, 2026	47.61	47.65	47.27	47.41	47.41	-0.40%	940,522
Oct 20, 2026	47.02	47.62	47.02	47.60	47.60	1.80%	1,164,767
Oct 19, 2026	47.01	47.10	46.71	46.76	46.76	-0.93%	787,445
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