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

Last Price47.61

Change+0.07 (0.15%)

NYSE · Last Trade: Mar 4th, 8:07 PM EST

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

Date Range:

2025-12-05 - 2026-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2026	47.55	47.73	47.17	47.61	3,165,248	47.61
3/03/2026	47.33	47.78	46.79	47.54	2,160,279	47.54
3/02/2026	47.68	48.05	47.42	47.91	1,705,948	47.91
2/27/2026	47.82	48.07	47.69	47.99	1,287,736	47.99
2/26/2026	47.82	48.12	47.73	47.94	1,991,106	47.94
2/25/2026	47.92	47.92	47.23	47.66	3,543,934	47.66
2/24/2026	47.72	48.04	47.66	47.87	3,615,360	47.87
2/23/2026	47.87	48.21	47.48	47.76	1,104,318	47.76
2/20/2026	47.69	48.00	47.48	48.00	1,453,486	48.00
2/19/2026	47.78	48.03	47.49	47.69	1,330,625	47.69
2/18/2026	47.82	47.99	47.64	47.78	2,677,521	47.78
2/17/2026	48.20	48.53	47.41	47.81	2,080,855	47.81
2/13/2026	47.52	48.20	47.52	48.07	1,907,515	48.07
2/12/2026	48.12	48.38	47.48	47.56	2,091,461	47.56
2/11/2026	47.75	48.14	47.65	48.01	1,745,696	48.01
2/10/2026	47.12	47.80	47.12	47.68	1,493,186	47.68
2/09/2026	46.90	47.15	46.60	47.05	3,803,065	47.05
2/06/2026	46.65	47.08	46.63	47.03	1,656,688	47.03
2/05/2026	46.69	46.72	46.15	46.39	3,232,152	46.39
2/04/2026	45.92	46.87	45.91	46.75	2,423,044	46.75
2/03/2026	45.13	45.90	45.09	45.67	3,222,647	45.67
2/02/2026	45.20	45.36	44.91	45.25	4,850,377	45.25
1/30/2026	44.92	45.30	44.70	45.28	2,173,066	45.28
1/29/2026	44.92	45.20	44.69	44.88	2,196,692	44.88
1/28/2026	45.05	45.20	44.55	44.71	1,881,574	44.71
1/27/2026	45.00	45.17	44.89	45.09	1,417,815	45.09
1/26/2026	45.13	45.25	44.92	45.04	1,432,859	45.04
1/23/2026	45.08	45.11	44.79	44.98	1,270,925	44.98
1/22/2026	45.18	45.45	45.06	45.09	1,186,102	45.09
1/21/2026	44.69	45.20	44.69	45.14	1,896,760	45.14
1/20/2026	44.57	44.74	44.37	44.52	1,794,187	44.52
1/16/2026	44.92	45.02	44.73	44.92	1,397,990	44.92
1/15/2026	44.90	45.18	44.68	45.10	1,953,770	45.10
1/14/2026	44.36	44.96	44.35	44.89	1,580,949	44.89
1/13/2026	44.29	44.44	44.00	44.31	1,243,030	44.31
1/12/2026	44.32	44.38	44.03	44.20	1,284,341	44.20
1/09/2026	44.45	44.64	44.26	44.34	1,642,600	44.34
1/08/2026	43.46	44.55	43.40	44.36	2,186,906	44.36
1/07/2026	44.12	44.25	43.50	43.52	2,053,496	43.52
1/06/2026	43.60	44.09	43.58	44.05	2,170,412	44.05
1/05/2026	43.57	43.82	43.43	43.69	3,148,919	43.69
1/02/2026	43.31	43.77	42.94	43.61	2,402,950	43.61
12/31/2025	43.53	43.53	43.23	43.25	1,166,926	43.25
12/30/2025	43.54	43.58	43.44	43.54	1,138,037	43.54
12/29/2025	43.53	43.60	43.42	43.49	1,157,727	43.49
12/26/2025	43.40	43.52	43.29	43.50	1,217,376	43.50
12/24/2025	43.18	43.48	43.17	43.44	872,482	43.44
12/23/2025	43.36	43.37	43.11	43.16	1,207,035	43.16
12/22/2025	43.15	43.38	43.05	43.33	1,846,443	43.33
12/19/2025	43.82	43.91	43.66	43.66	1,516,651	43.11
12/18/2025	44.02	44.16	43.78	43.85	1,931,053	43.30
12/17/2025	43.71	44.02	43.70	43.96	2,333,632	43.41
12/16/2025	44.10	44.15	43.49	43.64	2,042,252	43.09
12/15/2025	44.20	44.23	43.88	44.07	1,888,118	43.52
12/12/2025	44.18	44.28	43.90	44.00	2,192,010	43.45
12/11/2025	43.72	44.20	43.72	44.01	2,155,774	43.46
12/10/2025	43.23	43.80	43.19	43.70	1,964,797	43.15
12/09/2025	43.22	43.51	43.13	43.13	1,350,188	42.59
12/08/2025	43.44	43.44	43.10	43.15	1,033,488	42.61
12/05/2025	43.45	43.70	43.37	43.40	1,007,092	42.85