State Street SPDR Portfolio S&P 500 High Dividend ETF (SPYD)
NYSEARCA: SPYD · Real-Time Price · USD
48.60
+0.47 (0.98%)
At close: Jun 26, 2026, 4:00 PM EDT
48.62
+0.02 (0.04%)
After-hours: Jun 26, 2026, 8:00 PM EDT
SPYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 46.96 | 47.14 | 46.86 | 47.00 | 46.46 | 0.26% | 781,570 |
| May 5, 2026 | 46.57 | 47.08 | 46.51 | 46.88 | 46.34 | 0.80% | 925,895 |
| May 4, 2026 | 46.63 | 46.88 | 46.37 | 46.51 | 45.98 | -0.75% | 2,435,514 |
| May 1, 2026 | 47.06 | 47.14 | 46.80 | 46.86 | 46.32 | -0.40% | 1,430,050 |
| Apr 30, 2026 | 46.24 | 47.09 | 46.21 | 47.05 | 46.51 | 1.64% | 838,148 |
| Apr 29, 2026 | 46.29 | 46.49 | 46.12 | 46.29 | 45.76 | -0.15% | 747,758 |
| Apr 28, 2026 | 46.34 | 46.52 | 46.01 | 46.36 | 45.83 | 0.76% | 662,212 |
| Apr 27, 2026 | 46.09 | 46.43 | 45.99 | 46.01 | 45.48 | -0.04% | 893,474 |
| Apr 24, 2026 | 46.35 | 46.43 | 45.97 | 46.03 | 45.50 | -0.78% | 577,104 |
| Apr 23, 2026 | 46.19 | 46.42 | 46.07 | 46.39 | 45.86 | 0.89% | 1,061,515 |
| Apr 22, 2026 | 46.37 | 46.50 | 45.88 | 45.98 | 45.45 | -0.50% | 901,650 |
| Apr 21, 2026 | 46.56 | 46.72 | 46.15 | 46.21 | 45.68 | -0.71% | 705,690 |
| Apr 20, 2026 | 46.27 | 46.68 | 46.22 | 46.54 | 46.01 | 0.30% | 2,136,110 |
| Apr 17, 2026 | 45.86 | 46.44 | 45.86 | 46.40 | 45.87 | 0.61% | 1,279,524 |
| Apr 16, 2026 | 45.76 | 46.13 | 45.72 | 46.12 | 45.59 | 0.83% | 969,648 |
| Apr 15, 2026 | 45.77 | 45.85 | 45.52 | 45.74 | 45.22 | -0.20% | 658,173 |
| Apr 14, 2026 | 45.65 | 45.94 | 45.40 | 45.83 | 45.31 | 0.13% | 842,548 |
| Apr 13, 2026 | 45.70 | 45.77 | 45.37 | 45.77 | 45.25 | 0.02% | 752,698 |
| Apr 10, 2026 | 46.07 | 46.17 | 45.69 | 45.76 | 45.24 | -0.56% | 754,441 |
| Apr 9, 2026 | 45.75 | 46.14 | 45.72 | 46.02 | 45.49 | 0.20% | 800,539 |
| Apr 8, 2026 | 45.57 | 45.94 | 45.50 | 45.93 | 45.41 | 0.79% | 1,931,081 |
| Apr 7, 2026 | 45.63 | 45.82 | 45.46 | 45.57 | 45.05 | -0.35% | 918,677 |
| Apr 6, 2026 | 45.47 | 45.74 | 45.38 | 45.73 | 45.21 | 0.22% | 988,867 |
| Apr 2, 2026 | 45.35 | 45.64 | 45.14 | 45.63 | 45.11 | 0.62% | 2,388,353 |
| Apr 1, 2026 | 45.46 | 45.58 | 45.18 | 45.35 | 44.83 | -0.37% | 2,213,980 |
| Mar 31, 2026 | 45.48 | 45.76 | 45.16 | 45.52 | 45.00 | 0.91% | 2,378,326 |
| Mar 30, 2026 | 45.34 | 45.53 | 44.91 | 45.11 | 44.59 | 0.38% | 1,533,822 |
| Mar 27, 2026 | 45.07 | 45.36 | 44.85 | 44.94 | 44.43 | -0.40% | 1,420,989 |
| Mar 26, 2026 | 44.90 | 45.44 | 44.90 | 45.12 | 44.60 | 0.27% | 1,273,847 |
| Mar 25, 2026 | 45.04 | 45.23 | 44.76 | 45.00 | 44.49 | 0.25% | 1,612,509 |
| Mar 24, 2026 | 44.49 | 45.23 | 44.38 | 44.89 | 44.38 | 0.56% | 1,802,736 |
| Mar 23, 2026 | 44.65 | 45.00 | 44.42 | 44.64 | 44.13 | 0.93% | 2,304,970 |
| Mar 20, 2026 | 45.38 | 45.51 | 44.48 | 44.68 | 43.72 | -1.52% | 2,555,942 |
| Mar 19, 2026 | 45.39 | 45.67 | 45.19 | 45.37 | 44.40 | -0.24% | 2,353,987 |
| Mar 18, 2026 | 45.90 | 45.97 | 45.47 | 45.48 | 44.51 | -1.30% | 1,904,733 |
| Mar 17, 2026 | 46.20 | 46.43 | 46.05 | 46.08 | 45.09 | 0.41% | 1,503,105 |
| Mar 16, 2026 | 46.09 | 46.18 | 45.84 | 45.89 | 44.91 | 0.22% | 3,181,134 |
| Mar 13, 2026 | 46.15 | 46.33 | 45.74 | 45.79 | 44.81 | -0.09% | 2,696,918 |
| Mar 12, 2026 | 45.92 | 46.32 | 45.78 | 45.83 | 44.85 | -0.67% | 1,712,250 |
| Mar 11, 2026 | 46.41 | 46.47 | 45.95 | 46.14 | 45.15 | -0.73% | 1,302,556 |
| Mar 10, 2026 | 46.67 | 46.91 | 46.25 | 46.48 | 45.49 | -0.58% | 1,789,100 |
| Mar 9, 2026 | 46.75 | 46.94 | 45.94 | 46.75 | 45.75 | -0.68% | 2,571,257 |
| Mar 6, 2026 | 47.01 | 47.10 | 46.41 | 47.07 | 46.06 | -0.49% | 1,750,125 |
| Mar 5, 2026 | 47.42 | 47.52 | 47.08 | 47.30 | 46.29 | -0.65% | 1,946,193 |
| Mar 4, 2026 | 47.55 | 47.73 | 47.18 | 47.61 | 46.59 | 0.15% | 3,165,287 |
| Mar 3, 2026 | 47.33 | 47.78 | 46.79 | 47.54 | 46.52 | -0.77% | 2,160,371 |
| Mar 2, 2026 | 47.68 | 48.05 | 47.42 | 47.91 | 46.89 | -0.17% | 1,737,068 |
| Feb 27, 2026 | 47.82 | 48.07 | 47.69 | 47.99 | 46.96 | 0.10% | 1,287,734 |
| Feb 26, 2026 | 47.82 | 48.12 | 47.73 | 47.94 | 46.91 | 0.59% | 1,991,681 |
| Feb 25, 2026 | 47.92 | 47.92 | 47.24 | 47.66 | 46.64 | -0.44% | 3,544,586 |
| Feb 24, 2026 | 47.72 | 48.04 | 47.66 | 47.87 | 46.85 | 0.23% | 3,615,537 |
| Feb 23, 2026 | 47.87 | 48.21 | 47.48 | 47.76 | 46.74 | -0.50% | 1,104,189 |
| Feb 20, 2026 | 47.69 | 48.00 | 47.48 | 48.00 | 46.97 | 0.65% | 1,453,484 |
| Feb 19, 2026 | 47.78 | 48.04 | 47.50 | 47.69 | 46.67 | -0.19% | 1,331,129 |
| Feb 18, 2026 | 47.82 | 47.99 | 47.64 | 47.78 | 46.76 | -0.06% | 2,677,858 |
| Feb 17, 2026 | 48.20 | 48.53 | 47.41 | 47.81 | 46.79 | -0.54% | 2,080,891 |
| Feb 13, 2026 | 47.52 | 48.20 | 47.52 | 48.07 | 47.04 | 1.07% | 1,907,514 |
| Feb 12, 2026 | 48.12 | 48.38 | 47.48 | 47.56 | 46.54 | -0.94% | 2,096,370 |
| Feb 11, 2026 | 47.75 | 48.14 | 47.65 | 48.01 | 46.98 | 0.69% | 1,745,845 |
| Feb 10, 2026 | 47.12 | 47.80 | 47.12 | 47.68 | 46.66 | 1.34% | 1,493,238 |
| Feb 9, 2026 | 46.90 | 47.15 | 46.60 | 47.05 | 46.04 | 0.04% | 3,803,569 |
| Feb 6, 2026 | 46.65 | 47.08 | 46.63 | 47.03 | 46.02 | 1.38% | 1,656,688 |
| Feb 5, 2026 | 46.69 | 46.72 | 46.15 | 46.39 | 45.40 | -0.77% | 3,232,915 |
| Feb 4, 2026 | 45.92 | 46.87 | 45.91 | 46.75 | 45.75 | 2.36% | 2,424,281 |
| Feb 3, 2026 | 45.13 | 45.90 | 45.09 | 45.67 | 44.69 | 0.93% | 3,223,768 |