State Street SPDR Portfolio S&P 500 High Dvd ETF (SPYD)
50.68
+0.25
(+0.50%)
USD |
NYSEARCA |
Aug 24, 16:00
50.71
+0.03
(+0.06%)
After-Hours: 07:18
SPYD Price : 50.68 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 07, 2026 | 49.40 | 50.01 | 49.21 | 49.90 | 950936.0 |
| Aug 06, 2026 | 50.12 | 50.20 | 49.42 | 49.49 | 879249.0 |
| Aug 05, 2026 | 50.18 | 50.19 | 49.57 | 49.88 | 1.429M |
| Aug 04, 2026 | 49.50 | 50.22 | 49.18 | 50.19 | 2.297M |
| Aug 03, 2026 | 49.82 | 50.12 | 49.62 | 49.83 | 1.205M |
| Jul 31, 2026 | 49.67 | 49.67 | 49.28 | 49.50 | 1.133M |
| Jul 30, 2026 | 50.09 | 50.10 | 49.25 | 49.74 | 1.690M |
| Jul 29, 2026 | 50.49 | 50.80 | 50.30 | 50.41 | 1.116M |
| Jul 28, 2026 | 50.27 | 50.90 | 50.17 | 50.54 | 1.061M |
| Jul 27, 2026 | 49.70 | 50.08 | 49.69 | 49.89 | 792675.0 |
| Jul 24, 2026 | 49.25 | 49.77 | 49.20 | 49.75 | 768410.0 |
| Jul 23, 2026 | 49.38 | 49.49 | 48.96 | 49.08 | 793857.0 |
| Jul 22, 2026 | 49.54 | 49.74 | 49.42 | 49.52 | 695938.0 |
| Jul 21, 2026 | 49.21 | 49.35 | 48.98 | 49.31 | 725437.0 |
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