State Street SPDR Portfolio S&P 500 High Dividend ETF (SPYD)
NYSEARCA: SPYD · Real-Time Price · USD
47.99
+0.05 (0.10%)
At close: Feb 27, 2026, 4:00 PM EST
48.03
+0.04 (0.08%)
After-hours: Feb 27, 2026, 8:00 PM EST
SPYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 47.82 | 48.07 | 47.69 | 47.99 | 47.99 | 0.10% | 1,286,343 |
| Feb 26, 2026 | 47.82 | 48.12 | 47.73 | 47.94 | 47.94 | 0.59% | 1,990,712 |
| Feb 25, 2026 | 47.92 | 47.92 | 47.24 | 47.66 | 47.66 | -0.44% | 3,541,884 |
| Feb 24, 2026 | 47.72 | 48.04 | 47.66 | 47.87 | 47.87 | 0.23% | 3,615,198 |
| Feb 23, 2026 | 47.87 | 48.21 | 47.48 | 47.76 | 47.76 | -0.50% | 1,102,288 |
| Feb 20, 2026 | 47.69 | 48.00 | 47.48 | 48.00 | 48.00 | 0.65% | 1,450,618 |
| Feb 19, 2026 | 47.78 | 48.04 | 47.50 | 47.69 | 47.69 | -0.19% | 1,327,731 |
| Feb 18, 2026 | 47.82 | 47.99 | 47.64 | 47.78 | 47.78 | -0.06% | 2,677,427 |
| Feb 17, 2026 | 48.20 | 48.53 | 47.41 | 47.81 | 47.81 | -0.54% | 2,080,612 |
| Feb 13, 2026 | 47.52 | 48.20 | 47.52 | 48.07 | 48.07 | 1.07% | 1,905,035 |
| Feb 12, 2026 | 48.12 | 48.38 | 47.48 | 47.56 | 47.56 | -0.94% | 2,092,505 |
| Feb 11, 2026 | 47.75 | 48.14 | 47.65 | 48.01 | 48.01 | 0.69% | 1,745,845 |
| Feb 10, 2026 | 47.12 | 47.80 | 47.12 | 47.68 | 47.68 | 1.34% | 1,493,238 |
| Feb 9, 2026 | 46.90 | 47.15 | 46.60 | 47.05 | 47.05 | 0.04% | 3,803,569 |
| Feb 6, 2026 | 46.65 | 47.08 | 46.63 | 47.03 | 47.03 | 1.38% | 1,656,688 |
| Feb 5, 2026 | 46.69 | 46.72 | 46.15 | 46.39 | 46.39 | -0.77% | 3,232,915 |
| Feb 4, 2026 | 45.92 | 46.87 | 45.91 | 46.75 | 46.75 | 2.36% | 2,424,281 |
| Feb 3, 2026 | 45.13 | 45.90 | 45.09 | 45.67 | 45.67 | 0.93% | 3,223,768 |
| Feb 2, 2026 | 45.20 | 45.36 | 44.91 | 45.25 | 45.25 | -0.07% | 4,851,352 |
| Jan 30, 2026 | 44.92 | 45.30 | 44.71 | 45.28 | 45.28 | 0.89% | 2,173,064 |
| Jan 29, 2026 | 44.92 | 45.20 | 44.69 | 44.88 | 44.88 | 0.38% | 2,197,854 |
| Jan 28, 2026 | 45.05 | 45.21 | 44.56 | 44.71 | 44.71 | -0.84% | 1,882,016 |
| Jan 27, 2026 | 45.00 | 45.17 | 44.89 | 45.09 | 45.09 | 0.11% | 1,418,240 |
| Jan 26, 2026 | 45.13 | 45.25 | 44.92 | 45.04 | 45.04 | 0.13% | 1,433,282 |
| Jan 23, 2026 | 45.08 | 45.11 | 44.79 | 44.98 | 44.98 | -0.24% | 1,270,923 |
| Jan 22, 2026 | 45.18 | 45.45 | 45.06 | 45.09 | 45.09 | -0.11% | 1,186,352 |
| Jan 21, 2026 | 44.69 | 45.20 | 44.69 | 45.14 | 45.14 | 1.39% | 1,896,797 |
| Jan 20, 2026 | 44.57 | 44.74 | 44.37 | 44.52 | 44.52 | -0.89% | 1,794,554 |
| Jan 16, 2026 | 44.92 | 45.02 | 44.73 | 44.92 | 44.92 | -0.40% | 1,397,990 |
| Jan 15, 2026 | 44.90 | 45.18 | 44.68 | 45.10 | 45.10 | 0.47% | 1,953,846 |
| Jan 14, 2026 | 44.36 | 44.96 | 44.35 | 44.89 | 44.89 | 1.31% | 1,581,112 |
| Jan 13, 2026 | 44.29 | 44.44 | 44.01 | 44.31 | 44.31 | 0.25% | 1,245,605 |
| Jan 12, 2026 | 44.32 | 44.39 | 44.03 | 44.20 | 44.20 | -0.32% | 1,286,162 |
| Jan 9, 2026 | 44.45 | 44.64 | 44.26 | 44.34 | 44.34 | -0.05% | 1,642,598 |
| Jan 8, 2026 | 43.46 | 44.55 | 43.40 | 44.36 | 44.36 | 1.93% | 2,187,677 |
| Jan 7, 2026 | 44.12 | 44.25 | 43.50 | 43.52 | 43.52 | -1.20% | 2,053,575 |
| Jan 6, 2026 | 43.61 | 44.09 | 43.58 | 44.05 | 44.05 | 0.82% | 2,170,945 |
| Jan 5, 2026 | 43.57 | 43.82 | 43.43 | 43.69 | 43.69 | 0.18% | 3,149,083 |
| Jan 2, 2026 | 43.31 | 43.77 | 42.94 | 43.61 | 43.61 | 0.83% | 2,402,949 |
| Dec 31, 2025 | 43.53 | 43.53 | 43.24 | 43.25 | 43.25 | -0.67% | 1,166,925 |
| Dec 30, 2025 | 43.54 | 43.58 | 43.44 | 43.54 | 43.54 | 0.11% | 1,138,154 |
| Dec 29, 2025 | 43.53 | 43.60 | 43.43 | 43.49 | 43.49 | -0.02% | 1,157,962 |
| Dec 26, 2025 | 43.40 | 43.52 | 43.29 | 43.50 | 43.50 | 0.14% | 1,216,069 |
| Dec 24, 2025 | 43.18 | 43.48 | 43.17 | 43.44 | 43.44 | 0.65% | 871,780 |
| Dec 23, 2025 | 43.36 | 43.37 | 43.11 | 43.16 | 43.16 | -0.39% | 1,207,076 |
| Dec 22, 2025 | 43.15 | 43.38 | 43.05 | 43.33 | 43.33 | -0.76% | 1,846,588 |
| Dec 19, 2025 | 43.82 | 43.92 | 43.66 | 43.66 | 43.11 | -0.43% | 1,516,649 |
| Dec 18, 2025 | 44.02 | 44.17 | 43.78 | 43.85 | 43.30 | -0.25% | 1,931,180 |
| Dec 17, 2025 | 43.71 | 44.03 | 43.70 | 43.96 | 43.41 | 0.73% | 2,333,800 |
| Dec 16, 2025 | 44.10 | 44.15 | 43.49 | 43.64 | 43.09 | -0.98% | 2,042,590 |
| Dec 15, 2025 | 44.20 | 44.23 | 43.89 | 44.07 | 43.52 | 0.16% | 1,888,504 |
| Dec 12, 2025 | 44.18 | 44.28 | 43.90 | 44.00 | 43.45 | -0.02% | 2,191,383 |
| Dec 11, 2025 | 43.72 | 44.20 | 43.72 | 44.01 | 43.46 | 0.71% | 2,156,118 |
| Dec 10, 2025 | 43.23 | 43.80 | 43.19 | 43.70 | 43.15 | 1.32% | 1,964,984 |
| Dec 9, 2025 | 43.22 | 43.51 | 43.13 | 43.13 | 42.59 | -0.05% | 1,350,619 |
| Dec 8, 2025 | 43.44 | 43.44 | 43.11 | 43.15 | 42.61 | -0.58% | 1,033,551 |
| Dec 5, 2025 | 43.45 | 43.70 | 43.37 | 43.40 | 42.85 | -0.16% | 1,007,090 |
| Dec 4, 2025 | 43.59 | 43.69 | 43.36 | 43.47 | 42.92 | -0.18% | 1,637,948 |
| Dec 3, 2025 | 43.42 | 43.75 | 43.42 | 43.55 | 43.00 | 0.53% | 1,467,571 |
| Dec 2, 2025 | 43.69 | 43.70 | 43.21 | 43.32 | 42.77 | -0.78% | 1,780,051 |
| Dec 1, 2025 | 43.63 | 43.89 | 43.60 | 43.66 | 43.11 | -0.46% | 1,560,403 |
| Nov 28, 2025 | 43.69 | 43.95 | 43.64 | 43.86 | 43.31 | 0.41% | 887,389 |
| Nov 26, 2025 | 43.35 | 43.87 | 43.35 | 43.68 | 43.13 | 0.71% | 1,271,119 |
| Nov 25, 2025 | 43.06 | 43.51 | 43.02 | 43.37 | 42.82 | 1.05% | 1,532,088 |
| Nov 24, 2025 | 42.92 | 43.01 | 42.65 | 42.92 | 42.38 | 0.09% | 2,155,477 |
| Nov 21, 2025 | 42.18 | 43.16 | 42.12 | 42.88 | 42.34 | 2.19% | 3,426,084 |
| Nov 20, 2025 | 42.39 | 42.62 | 41.94 | 41.96 | 41.43 | -0.52% | 3,965,097 |
| Nov 19, 2025 | 42.50 | 42.51 | 42.03 | 42.18 | 41.65 | -1.03% | 2,130,592 |
| Nov 18, 2025 | 42.38 | 42.81 | 42.28 | 42.62 | 42.08 | 0.45% | 2,392,131 |
| Nov 17, 2025 | 42.96 | 43.00 | 42.32 | 42.43 | 41.90 | -1.26% | 2,419,952 |
| Nov 14, 2025 | 43.09 | 43.15 | 42.73 | 42.97 | 42.43 | -0.26% | 2,717,514 |
| Nov 13, 2025 | 43.19 | 43.46 | 43.02 | 43.08 | 42.54 | -0.35% | 2,505,819 |
| Nov 12, 2025 | 43.22 | 43.49 | 43.22 | 43.23 | 42.69 | - | 1,553,219 |
| Nov 11, 2025 | 42.92 | 43.29 | 42.86 | 43.23 | 42.69 | 1.22% | 1,682,710 |
| Nov 10, 2025 | 42.80 | 42.82 | 42.40 | 42.71 | 42.17 | -0.09% | 2,543,831 |
| Nov 7, 2025 | 42.25 | 42.75 | 42.21 | 42.75 | 42.21 | 1.26% | 3,684,377 |
| Nov 6, 2025 | 42.37 | 42.64 | 42.17 | 42.22 | 41.69 | -0.26% | 3,501,822 |
| Nov 5, 2025 | 42.15 | 42.47 | 42.01 | 42.33 | 41.80 | 0.52% | 2,853,149 |
| Nov 4, 2025 | 42.12 | 42.29 | 42.00 | 42.11 | 41.58 | -0.40% | 2,900,645 |
| Nov 3, 2025 | 42.39 | 42.40 | 41.87 | 42.28 | 41.75 | -0.68% | 2,542,084 |
| Oct 31, 2025 | 42.41 | 42.68 | 42.18 | 42.57 | 42.03 | 0.09% | 2,650,123 |
| Oct 30, 2025 | 42.63 | 42.90 | 42.51 | 42.53 | 41.99 | -0.63% | 4,242,248 |
| Oct 29, 2025 | 43.38 | 43.44 | 42.65 | 42.80 | 42.26 | -1.83% | 3,538,107 |
| Oct 28, 2025 | 43.93 | 43.98 | 43.54 | 43.60 | 43.05 | -1.04% | 3,074,037 |
| Oct 27, 2025 | 44.06 | 44.14 | 43.93 | 44.06 | 43.51 | 0.23% | 2,168,195 |
| Oct 24, 2025 | 44.11 | 44.18 | 43.91 | 43.96 | 43.41 | 0.32% | 3,075,530 |
| Oct 23, 2025 | 43.99 | 44.04 | 43.61 | 43.82 | 43.27 | -0.02% | 2,319,117 |
| Oct 22, 2025 | 43.75 | 44.09 | 43.68 | 43.83 | 43.28 | 0.11% | 2,525,748 |
| Oct 21, 2025 | 43.70 | 43.95 | 43.60 | 43.78 | 43.23 | 0.32% | 1,506,415 |
| Oct 20, 2025 | 43.50 | 43.67 | 43.47 | 43.64 | 43.09 | 0.65% | 1,421,138 |
| Oct 17, 2025 | 43.14 | 43.41 | 43.08 | 43.36 | 42.81 | 0.74% | 2,412,643 |
| Oct 16, 2025 | 43.62 | 43.69 | 42.93 | 43.04 | 42.50 | -1.19% | 2,968,473 |
| Oct 15, 2025 | 43.60 | 43.92 | 43.27 | 43.56 | 43.01 | 0.32% | 1,259,249 |
| Oct 14, 2025 | 42.73 | 43.55 | 42.73 | 43.42 | 42.87 | 1.09% | 3,095,152 |
| Oct 13, 2025 | 42.78 | 43.06 | 42.70 | 42.95 | 42.41 | 0.82% | 2,591,323 |
| Oct 10, 2025 | 43.51 | 43.57 | 42.58 | 42.60 | 42.06 | -1.80% | 2,822,966 |
| Oct 9, 2025 | 43.74 | 43.81 | 43.32 | 43.38 | 42.83 | -0.57% | 2,004,095 |
| Oct 8, 2025 | 43.89 | 43.90 | 43.59 | 43.63 | 43.08 | -0.52% | 1,181,655 |
| Oct 7, 2025 | 43.96 | 44.04 | 43.74 | 43.86 | 43.31 | -0.02% | 1,504,359 |
| Oct 6, 2025 | 44.30 | 44.30 | 43.83 | 43.87 | 43.32 | -0.93% | 1,648,122 |