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

Last Price44.36

Change+0.84 (1.93%)

NYSE · Last Trade: Jan 8th, 9:33 PM EST

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

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
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	1,033,483	42.61
12/05/2025	43.45	43.70	43.37	43.40	1,007,092	42.85
12/04/2025	43.59	43.69	43.36	43.47	1,637,484	42.92
12/03/2025	43.42	43.75	43.42	43.55	1,467,453	43.00
12/02/2025	43.69	43.70	43.21	43.32	1,779,739	42.78
12/01/2025	43.63	43.89	43.60	43.66	1,563,393	43.11
11/28/2025	43.69	43.95	43.64	43.86	887,391	43.31
11/26/2025	43.35	43.87	43.35	43.68	1,271,121	43.13
11/25/2025	43.06	43.51	43.02	43.37	1,531,640	42.82
11/24/2025	42.92	43.01	42.65	42.92	2,148,623	42.38
11/21/2025	42.18	43.16	42.12	42.88	3,426,085	42.34
11/20/2025	42.39	42.62	41.94	41.96	3,964,211	41.43
11/19/2025	42.50	42.51	42.03	42.18	2,124,001	41.65
11/18/2025	42.38	42.81	42.28	42.62	2,392,125	42.08
11/17/2025	42.96	43.00	42.32	42.43	2,418,995	41.90
11/14/2025	43.09	43.15	42.73	42.97	2,717,516	42.43
11/13/2025	43.19	43.46	43.02	43.08	2,505,230	42.54
11/12/2025	43.22	43.49	43.22	43.23	1,553,039	42.69
11/11/2025	42.92	43.28	42.86	43.23	1,682,606	42.69
11/10/2025	42.80	42.82	42.40	42.71	2,543,781	42.17
11/07/2025	42.25	42.75	42.21	42.75	3,684,380	42.21
11/06/2025	42.37	42.64	42.16	42.22	3,501,482	41.69
11/05/2025	42.15	42.47	42.01	42.33	2,852,351	41.80
11/04/2025	42.12	42.29	42.00	42.11	2,900,065	41.58
11/03/2025	42.39	42.40	41.87	42.28	2,541,531	41.75
10/31/2025	42.41	42.68	42.18	42.57	2,650,124	42.03
10/30/2025	42.63	42.90	42.51	42.53	4,242,079	42.00
10/29/2025	43.38	43.44	42.65	42.80	3,537,972	42.26
10/28/2025	43.93	43.98	43.54	43.60	3,073,970	43.05
10/27/2025	44.06	44.14	43.92	44.06	2,168,090	43.51
10/24/2025	44.11	44.17	43.91	43.96	3,075,532	43.41
10/23/2025	43.99	44.04	43.61	43.82	2,318,967	43.27
10/22/2025	43.75	44.09	43.67	43.83	2,525,687	43.28
10/21/2025	43.70	43.95	43.59	43.78	1,506,253	43.23
10/20/2025	43.50	43.67	43.47	43.64	1,421,118	43.09
10/17/2025	43.14	43.41	43.08	43.36	2,412,646	42.81
10/16/2025	43.62	43.69	42.93	43.04	2,968,396	42.50
10/15/2025	43.60	43.92	43.27	43.56	1,258,893	43.01
10/14/2025	42.72	43.55	42.73	43.42	3,095,147	42.87
10/13/2025	42.78	43.06	42.70	42.95	2,590,227	42.41
10/10/2025	43.51	43.57	42.58	42.60	2,822,967	42.06
10/09/2025	43.74	43.81	43.32	43.38	2,004,028	42.83