State Street SPDR Portfolio S&P 500 High Dvd ETF (SPYD)
48.63
+0.14
(+0.29%)
USD |
NYSEARCA |
Sep 14, 16:00
48.63
0.00 (0.00%)
After-Hours: 20:00
SPYD Price : 48.63 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 14, 2026 | 48.72 | 49.02 | 48.52 | 48.63 | 976362.0 |
| Sep 11, 2026 | 48.60 | 48.67 | 48.32 | 48.49 | 596924.0 |
| Sep 10, 2026 | 48.58 | 48.61 | 48.20 | 48.26 | 848997.0 |
| Sep 09, 2026 | 49.12 | 49.12 | 48.44 | 48.48 | 870033.0 |
| Sep 08, 2026 | 49.40 | 49.50 | 49.14 | 49.18 | 886490.0 |
| Sep 04, 2026 | 49.60 | 49.92 | 49.54 | 49.62 | 608209.0 |
| Sep 03, 2026 | 49.93 | 50.03 | 49.58 | 49.87 | 621298.0 |
| Sep 02, 2026 | 49.54 | 49.95 | 49.48 | 49.75 | 578894.0 |
| Sep 01, 2026 | 49.69 | 49.85 | 49.43 | 49.54 | 874383.0 |
| Aug 31, 2026 | 49.84 | 49.94 | 49.52 | 49.62 | 606883.0 |
| Aug 28, 2026 | 50.22 | 50.32 | 49.93 | 50.01 | 685717.0 |
| Aug 27, 2026 | 50.01 | 50.18 | 49.84 | 49.98 | 770550.0 |
| Aug 26, 2026 | 50.47 | 50.60 | 50.31 | 50.44 | 594195.0 |
| Aug 25, 2026 | 50.54 | 50.58 | 50.21 | 50.44 | 798403.0 |
| Aug 24, 2026 | 50.54 | 50.90 | 50.50 | 50.68 | 521684.0 |
| Aug 21, 2026 | 50.49 | 50.65 | 50.35 | 50.43 | 859431.0 |
| Aug 20, 2026 | 50.33 | 50.65 | 50.26 | 50.31 | 726724.0 |
| Aug 19, 2026 | 50.16 | 50.82 | 50.16 | 50.50 | 846883.0 |
| Aug 18, 2026 | 50.13 | 50.22 | 49.90 | 49.92 | 684782.0 |
| Aug 17, 2026 | 50.15 | 50.18 | 49.75 | 49.78 | 885051.0 |
| Aug 14, 2026 | 50.47 | 50.52 | 50.32 | 50.41 | 879305.0 |
| Aug 13, 2026 | 50.06 | 50.45 | 50.02 | 50.40 | 832540.0 |
| Aug 12, 2026 | 49.78 | 49.85 | 49.46 | 49.80 | 1.023M |
| Aug 11, 2026 | 49.60 | 49.97 | 49.55 | 49.85 | 778221.0 |
| Aug 10, 2026 | 49.68 | 49.83 | 49.42 | 49.73 | 1.169M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median