State Street SPDR Portfolio S&P 500 High Dividend ETF SPYD
50.00 USD +0.37 (+0.75%)
Regular-session close
49.55 -0.45 -0.90%
After hours · Nov 13, 7:47 PM ET
49.63 Day range 50.02
41.96 52-week range 50.68
- YTD
- +15.61%
- 1 year
- +16.06%
SPYD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.97 | 50.02 | 49.63 | 50.00 | +0.37 | +0.75% | 603,621 |
| Nov 12, 2026 | 50.28 | 50.33 | 49.63 | 49.63 | -0.43 | -0.86% | 735,800 |
| Nov 11, 2026 | 49.76 | 50.08 | 49.67 | 50.06 | +0.05 | +0.10% | 810,300 |
| Nov 10, 2026 | 49.70 | 50.08 | 49.38 | 50.01 | +0.01 | +0.02% | 851,700 |
| Nov 9, 2026 | 49.78 | 50.29 | 49.57 | 50.00 | +0.59 | +1.19% | 1,081,400 |
| Nov 6, 2026 | 49.08 | 49.78 | 48.93 | 49.41 | -0.49 | -0.98% | 2,167,800 |
| Nov 5, 2026 | 50.90 | 51.10 | 49.69 | 49.90 | -0.61 | -1.21% | 3,221,400 |
| Nov 4, 2026 | 49.70 | 50.60 | 49.70 | 50.51 | +1.42 | +2.89% | 1,627,900 |
| Nov 3, 2026 | 49.37 | 49.44 | 48.94 | 49.09 | -0.51 | -1.03% | 732,500 |
| Nov 2, 2026 | 49.14 | 49.65 | 49.11 | 49.60 | +0.54 | +1.10% | 1,375,600 |
| Oct 30, 2026 | 49.14 | 49.34 | 48.94 | 49.06 | +0.19 | +0.39% | 1,466,800 |
| Oct 29, 2026 | 48.49 | 48.88 | 48.46 | 48.87 | +0.82 | +1.71% | 1,215,100 |
| Oct 28, 2026 | 48.09 | 48.24 | 47.78 | 48.05 | -0.28 | -0.58% | 1,781,100 |
| Oct 27, 2026 | 48.42 | 48.46 | 48.22 | 48.33 | -0.19 | -0.39% | 1,005,700 |
| Oct 26, 2026 | 48.57 | 48.91 | 48.38 | 48.52 | -0.07 | -0.14% | 854,700 |
| Oct 23, 2026 | 48.76 | 48.93 | 48.29 | 48.59 | -0.26 | -0.53% | 984,600 |
| Oct 22, 2026 | 47.49 | 48.87 | 47.47 | 48.85 | +1.44 | +3.04% | 2,237,800 |
| Oct 21, 2026 | 47.61 | 47.65 | 47.27 | 47.41 | -0.19 | -0.40% | 940,500 |
| Oct 20, 2026 | 47.02 | 47.62 | 47.02 | 47.60 | +0.84 | +1.80% | 1,164,600 |
| Oct 19, 2026 | 47.01 | 47.10 | 46.71 | 46.76 | -0.44 | -0.93% | 786,200 |
| Oct 16, 2026 | 47.25 | 47.47 | 46.99 | 47.20 | +0.33 | +0.70% | 1,434,900 |
| Oct 15, 2026 | 46.79 | 47.11 | 46.70 | 46.87 | +0.72 | +1.56% | 1,011,300 |
| Oct 14, 2026 | 46.04 | 46.16 | 45.76 | 46.15 | +0.08 | +0.17% | 998,000 |
| Oct 13, 2026 | 46.36 | 46.39 | 45.77 | 46.07 | +0.09 | +0.20% | 757,100 |
| Oct 12, 2026 | 45.85 | 46.01 | 45.69 | 45.98 | +0.20 | +0.44% | 679,300 |
| Oct 9, 2026 | 45.79 | 45.85 | 45.60 | 45.78 | -0.01 | -0.02% | 838,900 |
| Oct 8, 2026 | 45.23 | 45.83 | 45.13 | 45.79 | +0.59 | +1.31% | 1,231,900 |
| Oct 7, 2026 | 45.52 | 45.56 | 45.20 | 45.20 | -0.38 | -0.83% | 786,900 |
| Oct 6, 2026 | 45.42 | 45.75 | 45.42 | 45.58 | +0.18 | +0.40% | 1,236,000 |
| Oct 5, 2026 | 45.30 | 45.46 | 44.93 | 45.40 | +0.01 | +0.02% | 970,500 |
| Oct 2, 2026 | 45.54 | 45.77 | 45.35 | 45.39 | -0.09 | -0.20% | 1,868,400 |
| Oct 1, 2026 | 45.40 | 45.53 | 45.06 | 45.48 | +0.11 | +0.24% | 1,556,600 |
| Sep 30, 2026 | 45.88 | 45.93 | 45.36 | 45.37 | -0.36 | -0.79% | 909,400 |
| Sep 29, 2026 | 45.73 | 45.87 | 45.51 | 45.73 | -0.15 | -0.33% | 1,216,200 |
| Sep 28, 2026 | 46.08 | 46.17 | 45.71 | 45.88 | -0.31 | -0.67% | 1,042,300 |
| Sep 25, 2026 | 46.09 | 46.22 | 45.82 | 46.19 | +0.14 | +0.30% | 776,100 |
| Sep 24, 2026 | 46.55 | 46.62 | 46.01 | 46.05 | -0.39 | -0.84% | 1,311,500 |
| Sep 23, 2026 | 46.82 | 46.87 | 46.39 | 46.44 | -0.48 | -1.02% | 1,940,700 |
| Sep 22, 2026 | 47.25 | 47.30 | 46.89 | 46.92 | -0.09 | -0.19% | 980,100 |
| Sep 21, 2026 | 47.16 | 47.29 | 46.97 | 47.01 | -0.58 | -1.22% | 903,500 |
| Sep 18, 2026 | 47.89 | 47.89 | 47.58 | 47.59 | -0.55 | -1.14% | 651,800 |
| Sep 17, 2026 | 48.18 | 48.26 | 47.98 | 48.14 | +0.24 | +0.50% | 504,300 |
| Sep 16, 2026 | 48.39 | 48.54 | 47.61 | 47.90 | -0.58 | -1.20% | 1,436,200 |
| Sep 15, 2026 | 48.59 | 48.60 | 48.38 | 48.48 | -0.15 | -0.31% | 739,800 |
| Sep 14, 2026 | 48.72 | 49.02 | 48.52 | 48.63 | +0.14 | +0.29% | 969,200 |
| Sep 11, 2026 | 48.60 | 48.67 | 48.31 | 48.49 | +0.23 | +0.48% | 593,600 |
| Sep 10, 2026 | 48.58 | 48.61 | 48.20 | 48.26 | -0.22 | -0.45% | 848,400 |
| Sep 9, 2026 | 49.12 | 49.12 | 48.44 | 48.48 | -0.70 | -1.42% | 869,200 |
| Sep 8, 2026 | 49.40 | 49.50 | 49.14 | 49.18 | -0.44 | -0.89% | 886,100 |
| Sep 4, 2026 | 49.60 | 49.92 | 49.54 | 49.62 | -0.25 | -0.50% | 607,800 |
| Sep 3, 2026 | 49.93 | 50.03 | 49.58 | 49.87 | +0.12 | +0.24% | 621,200 |
| Sep 2, 2026 | 49.54 | 49.95 | 49.48 | 49.75 | +0.21 | +0.42% | 578,400 |
| Sep 1, 2026 | 49.69 | 49.85 | 49.43 | 49.54 | -0.08 | -0.16% | 873,900 |
| Aug 31, 2026 | 49.84 | 49.94 | 49.51 | 49.62 | -0.39 | -0.78% | 606,800 |
| Aug 28, 2026 | 50.22 | 50.33 | 49.93 | 50.01 | +0.03 | +0.06% | 685,200 |
| Aug 27, 2026 | 50.01 | 50.18 | 49.85 | 49.98 | -0.46 | -0.91% | 770,300 |
| Aug 26, 2026 | 50.47 | 50.60 | 50.31 | 50.44 | 0.00 | 0.00% | 593,600 |
| Aug 25, 2026 | 50.54 | 50.58 | 50.21 | 50.44 | -0.24 | -0.47% | 798,000 |
| Aug 24, 2026 | 50.54 | 50.90 | 50.51 | 50.68 | +0.25 | +0.50% | 521,500 |
| Aug 21, 2026 | 50.49 | 50.65 | 50.35 | 50.43 | +0.12 | +0.24% | 859,200 |
| Aug 20, 2026 | 50.33 | 50.65 | 50.26 | 50.31 | -0.19 | -0.38% | 726,700 |
| Aug 19, 2026 | 50.16 | 50.82 | 50.16 | 50.50 | +0.58 | +1.16% | 846,900 |
| Aug 18, 2026 | 50.13 | 50.22 | 49.90 | 49.92 | +0.14 | +0.28% | 684,600 |
| Aug 17, 2026 | 50.15 | 50.18 | 49.75 | 49.78 | -0.63 | -1.25% | 884,900 |
| Aug 14, 2026 | 50.47 | 50.52 | 50.32 | 50.41 | +0.01 | +0.02% | 879,300 |
65 days, newest first. Daily bars as drawn on the SPYD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.