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

NYSEARCA: SPYD · Real-Time Price · USD

50.01

+0.03 (0.06%)

At close: Aug 28, 2026, 4:00 PM EDT

50.08

+0.07 (0.14%)

After-hours: Aug 28, 2026, 8:00 PM EDT

SPYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	50.23	50.33	49.93	50.01	50.01	0.06%	684,995
Aug 27, 2026	50.01	50.18	49.85	49.98	49.98	-0.91%	767,779
Aug 26, 2026	50.47	50.60	50.31	50.44	50.44	-	590,674
Aug 25, 2026	50.54	50.58	50.21	50.44	50.44	-0.47%	796,333
Aug 24, 2026	50.54	50.90	50.51	50.68	50.68	0.50%	520,254
Aug 21, 2026	50.49	50.65	50.35	50.43	50.43	0.24%	857,704
Aug 20, 2026	50.33	50.65	50.26	50.31	50.31	-0.38%	725,355
Aug 19, 2026	50.16	50.82	50.16	50.50	50.50	1.16%	844,852
Aug 18, 2026	50.13	50.22	49.90	49.92	49.92	0.28%	682,861
Aug 17, 2026	50.15	50.18	49.75	49.78	49.78	-1.25%	882,405
Aug 14, 2026	50.47	50.52	50.32	50.41	50.41	0.02%	878,289
Aug 13, 2026	50.07	50.45	50.02	50.40	50.40	1.20%	830,310
Aug 12, 2026	49.78	49.85	49.46	49.80	49.80	-0.10%	1,022,836
Aug 11, 2026	49.60	49.97	49.55	49.85	49.85	0.24%	777,315
Aug 10, 2026	49.69	49.83	49.42	49.73	49.73	-0.34%	1,168,458
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