Dark

SPYD
State Street SPDR Portfolio S&P 500 High Dividend ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:59 PM EDT

45.47USD+0.220%(+0.10)1,553,595

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:07:30 AM EDT

45.80USD+0.948%(+0.43)177

After-hours

Oct 1, 2026 4:57:30 PM EDT

45.50USD+0.066%(+0.03)1,181

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	45.4000	45.5100	45.070000	45.4700	+0.220%	1,553,595	0.000%
2026-09-30	45.8800	45.9270	45.360000	45.3700	-0.787%	909,491	+0.220%
2026-09-29	45.7300	45.8700	45.515000	45.7300	-0.327%	1,216,287	-0.569%
2026-09-28	46.0800	46.1650	45.710000	45.8800	-0.671%	1,042,418	-0.894%
2026-09-25	46.0900	46.2235	45.820000	46.1900	+0.304%	776,125	-1.559%
2026-09-24	46.5500	46.6200	46.010100	46.0500	-0.840%	1,311,723	-1.260%
2026-09-23	46.8200	46.8700	46.390000	46.4400	-1.023%	1,940,953	-2.089%
2026-09-22	47.2500	47.3018	46.892200	46.9200	-0.191%	982,162	-3.090%
2026-09-21	47.1600	47.2895	46.965000	47.0100	-1.219%	904,017	-3.276%
2026-09-18	47.8900	47.8900	47.575000	47.5900	-1.143%	653,212	-4.455%
2026-09-17	48.1800	48.2650	47.979900	48.1400	+0.501%	504,410	-5.546%
2026-09-16	48.3900	48.5400	47.609900	47.9000	-1.196%	1,438,564	-5.073%
2026-09-15	48.5900	48.6000	48.385000	48.4800	-0.308%	739,809	-6.209%
2026-09-14	48.7200	49.0200	48.520000	48.6300	+0.289%	976,362	-6.498%
2026-09-11	48.6000	48.6700	48.315000	48.4900	+0.477%	596,924	-6.228%
2026-09-10	48.5800	48.6090	48.200000	48.2600	-0.454%	848,997	-5.781%
2026-09-09	49.1200	49.1200	48.445000	48.4800	-1.423%	870,033	-6.209%
2026-09-08	49.4000	49.5000	49.140000	49.1800	-0.887%	886,490	-7.544%
2026-09-04	49.6000	49.9150	49.540000	49.6200	-0.501%	608,210	-8.364%
2026-09-03	49.9300	50.0277	49.580000	49.8700	+0.241%	621,299	-8.823%
2026-09-02	49.5400	49.9500	49.480000	49.7500	+0.424%	578,894	-8.603%
2026-09-01	49.6900	49.8500	49.426898	49.5400	-0.161%	874,384	-8.216%
2026-08-31	49.8400	49.9400	49.515000	49.6200	-0.780%	606,884	-8.364%
2026-08-28	50.2250	50.3250	49.930000	50.0100	+0.060%	685,717	-9.078%
2026-08-27	50.0100	50.1800	49.845000	49.9800	-0.912%	770,550	-9.024%
2026-08-26	50.4700	50.6000	50.310000	50.4400	0.000%	594,195	-9.853%
2026-08-25	50.5400	50.5750	50.214300	50.4400	-0.474%	798,403	-9.853%
2026-08-24	50.5400	50.8950	50.505000	50.6800	+0.496%	521,684	-10.280%
2026-08-21	50.4900	50.6500	50.351000	50.4300	+0.239%	859,432	-9.835%
2026-08-20	50.3300	50.6500	50.260000	50.3100	-0.376%	726,724	-9.620%
2026-08-19	50.1600	50.8191	50.160000	50.5000	+1.162%	846,884	-9.960%
2026-08-18	50.1300	50.2200	49.900000	49.9200	+0.281%	684,782	-8.914%
2026-08-17	50.1500	50.1800	49.750000	49.7800	-1.250%	885,052	-8.658%
2026-08-14	50.4700	50.5200	50.320000	50.4100	+0.020%	879,305	-9.800%
2026-08-13	50.0650	50.4500	50.020000	50.4000	+1.205%	832,540	-9.782%
2026-08-12	49.7800	49.8500	49.460000	49.8000	-0.100%	1,023,476	-8.695%
2026-08-11	49.6000	49.9700	49.550000	49.8500	+0.241%	778,222	-8.786%
2026-08-10	49.6850	49.8260	49.420000	49.7300	-0.341%	1,168,756	-8.566%
2026-08-07	49.4000	50.0100	49.210000	49.9000	+0.828%	950,936	-8.878%
2026-08-06	50.1200	50.2000	49.420000	49.4900	-0.782%	879,249	-8.123%
2026-08-05	50.1800	50.1900	49.570000	49.8800	-0.618%	1,428,915	-8.841%
2026-08-04	49.5000	50.2200	49.180000	50.1900	+0.722%	2,297,231	-9.404%
2026-08-03	49.8200	50.1200	49.620000	49.8300	+0.667%	1,205,035	-8.750%
2026-07-31	49.6700	49.6700	49.285000	49.5000	-0.483%	1,132,928	-8.141%
2026-07-30	50.0900	50.1000	49.250000	49.7400	-1.329%	1,690,273	-8.585%
2026-07-29	50.4900	50.7990	50.305000	50.4100	-0.257%	1,116,491	-9.800%
2026-07-28	50.2700	50.9000	50.170000	50.5400	+1.303%	1,061,007	-10.032%
2026-07-27	49.7000	50.0800	49.690000	49.8900	+0.281%	792,676	-8.859%
2026-07-24	49.2500	49.7700	49.200000	49.7500	+1.365%	768,411	-8.603%
2026-07-23	49.3800	49.4900	48.960000	49.0800	-0.889%	793,857	-7.355%
2026-07-22	49.5450	49.7400	49.420000	49.5200	+0.426%	695,939	-8.179%
2026-07-21	49.2100	49.3500	48.980000	49.3100	+0.244%	725,437	-7.787%
2026-07-20	49.4000	49.4511	49.080900	49.1900	-0.405%	889,827	-7.563%
2026-07-17	49.8000	50.2500	49.230000	49.3900	-0.303%	797,474	-7.937%
2026-07-16	48.7400	49.5600	48.740000	49.5400	+1.892%	794,746	-8.216%
2026-07-15	48.5200	48.9700	48.520000	48.6200	+0.227%	639,532	-6.479%
2026-07-14	48.7600	48.8300	48.405000	48.5100	-0.329%	877,817	-6.267%
2026-07-13	48.6000	48.9800	48.525000	48.6700	+0.683%	1,032,573	-6.575%
2026-07-10	48.2000	48.4200	48.120000	48.3400	+0.834%	860,224	-5.937%
2026-07-09	47.9800	48.2050	47.825000	47.9400	0.000%	849,376	-5.152%
2026-07-08	48.5600	48.5900	47.930000	47.9400	-1.256%	1,118,703	-5.152%
2026-07-07	48.4500	48.9200	48.450000	48.5500	+0.936%	1,118,702	-6.344%
2026-07-06	48.3300	48.4600	47.950000	48.1000	-0.661%	970,505	-5.468%
2026-07-02	48.1800	48.4500	48.105000	48.4200	+1.022%	788,680	-6.093%
2026-07-01	47.7200	48.1700	47.680000	47.9300	+0.461%	1,313,940	-5.132%
2026-06-30	48.2050	48.3102	47.690000	47.7100	-1.405%	1,391,790	-4.695%
2026-06-29	48.5150	48.5900	48.175000	48.3900	-0.432%	939,994	-6.034%
2026-06-26	48.2000	48.6250	48.157800	48.6000	+0.977%	1,391,478	-6.440%
2026-06-25	47.8950	48.3650	47.840000	48.1300	+0.754%	1,153,345	-5.527%
2026-06-24	47.6600	47.8401	47.490000	47.7700	+0.273%	1,304,144	-4.815%
2026-06-23	47.2500	47.7000	47.200000	47.6400	+0.932%	1,277,545	-4.555%
2026-06-22	47.0300	47.4650	47.000000	47.2000	-0.632%	1,063,167	-3.665%
2026-06-18	47.8000	47.8200	47.450000	47.5000	-0.084%	1,501,262	-4.274%
2026-06-17	48.4200	48.5250	47.415000	47.5400	-2.060%	1,454,450	-4.354%
2026-06-16	48.6600	48.9000	48.405000	48.5400	-0.226%	695,262	-6.325%
2026-06-15	48.9800	49.1050	48.610000	48.6500	-0.957%	1,595,799	-6.536%
2026-06-12	48.6900	49.2100	48.690000	49.1200	+1.049%	1,019,748	-7.431%
2026-06-11	48.5500	48.8450	48.395000	48.6100	+0.559%	1,784,745	-6.460%
2026-06-10	48.3350	48.6897	48.190000	48.3400	+0.311%	1,321,713	-5.937%
2026-06-09	47.8800	48.2200	47.850000	48.1900	+1.091%	1,900,990	-5.644%
2026-06-08	47.9700	48.0550	47.610000	47.6700	-0.480%	946,966	-4.615%
2026-06-05	47.7700	48.1400	47.690000	47.9000	+0.209%	1,164,798	-5.073%
2026-06-04	47.6300	47.8700	47.522300	47.8000	+1.185%	887,582	-4.874%
2026-06-03	47.3100	47.6000	47.230000	47.2400	-0.443%	1,102,768	-3.747%
2026-06-02	47.2100	47.5400	47.190000	47.4500	+0.530%	1,137,552	-4.173%
2026-06-01	47.3580	47.5200	47.200000	47.2000	-0.673%	993,730	-3.665%
2026-05-29	47.6650	47.7700	47.450000	47.5200	-0.523%	850,560	-4.314%
2026-05-28	47.8000	48.0100	47.560000	47.7700	+0.105%	765,570	-4.815%
2026-05-27	47.6500	47.9801	47.600000	47.7200	+0.210%	728,379	-4.715%
2026-05-26	47.8000	47.9200	47.600100	47.6200	-0.189%	855,286	-4.515%
2026-05-22	47.4100	47.7900	47.380000	47.7100	+1.016%	6,119,221	-4.695%
2026-05-21	46.9900	47.2765	46.650000	47.2300	+0.319%	778,294	-3.726%
2026-05-20	46.8600	47.1750	46.725000	47.0800	+0.384%	1,904,286	-3.420%
2026-05-19	46.7700	47.0301	46.480000	46.9000	+0.171%	1,304,489	-3.049%
2026-05-18	46.4000	46.8600	46.369900	46.8200	+1.298%	1,530,190	-2.883%
2026-05-15	46.6700	46.7000	46.155000	46.2200	-0.901%	831,475	-1.623%
2026-05-14	46.7900	46.9146	46.595000	46.6400	+0.043%	881,694	-2.509%
2026-05-13	46.7000	46.7701	46.460000	46.6200	-0.406%	681,829	-2.467%
2026-05-12	46.7600	46.9250	46.345100	46.8100	+0.321%	1,081,884	-2.863%
2026-05-11	46.9200	47.0300	46.545000	46.6600	-0.064%	667,687	-2.550%
2026-05-08	46.9000	46.9500	46.575000	46.6900	-0.086%	679,687	-2.613%
2026-05-07	46.8400	46.9500	46.460000	46.7300	-0.574%	793,909	-2.696%
2026-05-06	46.9600	47.1400	46.860000	47.0000	+0.256%	781,571	-3.255%
2026-05-05	46.5700	47.0750	46.505000	46.8800	+0.796%	925,896	-3.008%
2026-05-04	46.6300	46.8800	46.370000	46.5100	-0.747%	2,435,424	-2.236%
2026-05-01	47.0550	47.1400	46.800000	46.8600	-0.404%	1,430,051	-2.966%
2026-04-30	46.2400	47.0900	46.210000	47.0500	+1.642%	838,026	-3.358%
2026-04-29	46.2900	46.4900	46.115000	46.2900	-0.151%	747,760	-1.771%
2026-04-28	46.3400	46.5200	46.010000	46.3600	+0.761%	662,214	-1.920%
2026-04-27	46.0900	46.4300	45.990000	46.0100	-0.043%	893,475	-1.174%
2026-04-24	46.3500	46.4300	45.970000	46.0300	-0.776%	577,105	-1.217%
2026-04-23	46.1900	46.4150	46.070000	46.3900	+0.892%	1,061,515	-1.983%
2026-04-22	46.3700	46.5000	45.880000	45.9800	-0.498%	901,651	-1.109%
2026-04-21	46.5600	46.7200	46.150000	46.2100	-0.709%	705,380	-1.601%
2026-04-20	46.2700	46.6750	46.220000	46.5400	+0.302%	2,134,930	-2.299%
2026-04-17	45.8550	46.4400	45.855000	46.4000	+0.607%	1,279,524	-2.004%
2026-04-16	45.7600	46.1300	45.720000	46.1200	+0.831%	969,649	-1.409%
2026-04-15	45.7650	45.8500	45.514900	45.7400	-0.196%	658,173	-0.590%
2026-04-14	45.6500	45.9400	45.399900	45.8300	+0.131%	842,548	-0.786%
2026-04-13	45.7000	45.7700	45.365000	45.7700	+0.022%	752,249	-0.655%
2026-04-10	46.0700	46.1700	45.690000	45.7600	-0.565%	754,442	-0.634%
2026-04-09	45.7500	46.1350	45.715000	46.0200	+0.196%	800,340	-1.195%
2026-04-08	45.5650	45.9400	45.500000	45.9300	+0.790%	1,931,081	-1.002%
2026-04-07	45.6250	45.8200	45.460000	45.5700	-0.350%	918,678	-0.219%
2026-04-06	45.4700	45.7399	45.375000	45.7300	+0.219%	988,868	-0.569%
2026-04-02	45.3500	45.6407	45.140000	45.6300	+0.617%	2,388,353	-0.351%
2026-04-01	45.4600	45.5799	45.180000	45.3500	-0.373%	2,213,981	+0.265%
2026-03-31	45.4800	45.7600	45.160000	45.5200	+0.909%	2,378,327	-0.110%
2026-03-30	45.3400	45.5300	44.910000	45.1100	+0.378%	1,533,822	+0.798%
2026-03-27	45.0700	45.3600	44.845000	44.9400	-0.399%	1,420,990	+1.179%
2026-03-26	44.9000	45.4400	44.900000	45.1200	+0.267%	1,273,847	+0.776%
2026-03-25	45.0400	45.2300	44.760000	45.0000	+0.245%	1,612,509	+1.044%
2026-03-24	44.4900	45.2300	44.380000	44.8900	+0.560%	1,802,737	+1.292%
2026-03-23	44.6500	45.0000	44.415000	44.6400	-0.090%	2,304,971	+1.859%
2026-03-20	45.3800	45.5100	44.480000	44.6800	-1.521%	2,551,472	+1.768%
2026-03-19	45.3900	45.6700	45.189900	45.3700	-0.242%	2,353,988	+0.220%
2026-03-18	45.9000	45.9735	45.465000	45.4800	-1.302%	1,904,734	-0.022%
2026-03-17	46.2000	46.4250	46.050000	46.0800	+0.414%	1,503,107	-1.324%
2026-03-16	46.0900	46.1800	45.840000	45.8900	+0.218%	3,181,135	-0.915%
2026-03-13	46.1500	46.3300	45.735000	45.7900	-0.087%	2,696,918	-0.699%
2026-03-12	45.9200	46.3222	45.780000	45.8300	-0.672%	1,712,251	-0.786%
2026-03-11	46.4100	46.4700	45.945000	46.1400	-0.731%	1,302,556	-1.452%
2026-03-10	46.6700	46.9101	46.250000	46.4800	-0.578%	1,789,101	-2.173%
2026-03-09	46.7500	46.9400	45.940000	46.7500	-0.680%	2,571,258	-2.738%
2026-03-06	47.0100	47.1000	46.410000	47.0700	-0.486%	1,750,126	-3.399%
2026-03-05	47.4200	47.5200	47.080000	47.3000	-0.651%	1,946,193	-3.869%
2026-03-04	47.5500	47.7250	47.175000	47.6100	+0.147%	3,165,288	-4.495%
2026-03-03	47.3300	47.7755	46.790000	47.5400	-0.772%	2,160,372	-4.354%
2026-03-02	47.6800	48.0500	47.420000	47.9100	-0.167%	1,730,787	-5.093%
2026-02-27	47.8200	48.0700	47.689400	47.9900	+0.104%	1,285,857	-5.251%
2026-02-26	47.8200	48.1200	47.730000	47.9400	+0.587%	1,991,582	-5.152%
2026-02-25	47.9200	47.9200	47.235000	47.6600	-0.439%	3,544,566	-4.595%
2026-02-24	47.7200	48.0400	47.655000	47.8700	+0.230%	3,615,049	-5.014%
2026-02-23	47.8700	48.2100	47.479900	47.7600	-0.500%	1,105,239	-4.795%
2026-02-20	47.6900	48.0000	47.480000	48.0000	+0.650%	1,453,484	-5.271%
2026-02-19	47.7800	48.0350	47.495000	47.6900	-0.188%	1,331,131	-4.655%
2026-02-18	47.8200	47.9900	47.640000	47.7800	-0.063%	2,677,760	-4.835%
2026-02-17	48.2000	48.5300	47.410000	47.8100	-0.541%	2,080,766	-4.894%
2026-02-13	47.5200	48.2000	47.520000	48.0700	+1.072%	1,907,315	-5.409%
2026-02-12	48.1200	48.3800	47.480000	47.5600	-0.937%	2,096,151	-4.394%
2026-02-11	47.7500	48.1399	47.650000	48.0100	+0.692%	1,745,838	-5.291%
2026-02-10	47.1200	47.7950	47.120000	47.6800	+1.339%	1,493,240	-4.635%
2026-02-09	46.9000	47.1506	46.600000	47.0500	+0.043%	3,802,284	-3.358%
2026-02-06	46.6500	47.0800	46.630000	47.0300	+1.380%	1,656,240	-3.317%
2026-02-05	46.6900	46.7200	46.145000	46.3900	-0.770%	3,211,709	-1.983%
2026-02-04	45.9200	46.8706	45.910000	46.7500	+2.365%	2,424,142	-2.738%
2026-02-03	45.1300	45.9000	45.090000	45.6700	+0.928%	3,223,769	-0.438%
2026-02-02	45.2000	45.3599	44.910000	45.2500	-0.066%	4,834,382	+0.486%
2026-01-30	44.9200	45.3000	44.705000	45.2800	+0.891%	2,173,026	+0.420%
2026-01-29	44.9200	45.2000	44.690000	44.8800	+0.380%	2,197,756	+1.315%
2026-01-28	45.0500	45.2050	44.555000	44.7100	-0.843%	1,882,017	+1.700%
2026-01-27	45.0000	45.1699	44.890000	45.0900	+0.111%	1,418,241	+0.843%
2026-01-26	45.1300	45.2500	44.920000	45.0400	+0.133%	1,433,084	+0.955%
2026-01-23	45.0800	45.1100	44.790000	44.9800	-0.244%	1,270,923	+1.089%
2026-01-22	45.1800	45.4500	45.060000	45.0900	-0.111%	1,186,353	+0.843%
2026-01-21	44.6900	45.2000	44.690000	45.1400	+1.393%	1,896,799	+0.731%
2026-01-20	44.5700	44.7400	44.365000	44.5200	-0.890%	1,791,363	+2.134%
2026-01-16	44.9200	45.0200	44.730000	44.9200	-0.399%	1,395,127	+1.224%
2026-01-15	44.9000	45.1800	44.680000	45.1000	+0.468%	1,949,499	+0.820%
2026-01-14	44.3600	44.9551	44.350000	44.8900	+1.309%	1,575,519	+1.292%
2026-01-13	44.2900	44.4400	44.004600	44.3100	+0.249%	1,235,218	+2.618%
2026-01-12	44.3200	44.3850	44.030000	44.2000	-0.316%	1,282,030	+2.873%
2026-01-09	44.4500	44.6400	44.255000	44.3400	-0.045%	1,519,859	+2.548%
2026-01-08	43.4600	44.5500	43.400000	44.3600	+1.930%	2,181,953	+2.502%
2026-01-07	44.1200	44.2500	43.499900	43.5200	-1.203%	2,049,680	+4.481%
2026-01-06	43.6050	44.0899	43.580000	44.0500	+0.824%	2,167,854	+3.224%
2026-01-05	43.5700	43.8199	43.430000	43.6900	+0.183%	3,141,646	+4.074%
2026-01-02	43.3100	43.7650	42.940100	43.6100	+0.832%	2,400,619	+4.265%
2025-12-31	43.5300	43.5300	43.235000	43.2500	-0.666%	1,165,325	+5.133%
2025-12-30	43.5400	43.5817	43.440000	43.5400	+0.115%	1,136,657	+4.433%
2025-12-29	43.5300	43.6000	43.425000	43.4900	-0.023%	1,154,531	+4.553%
2025-12-26	43.4000	43.5150	43.290000	43.5000	+0.138%	1,214,595	+4.529%
2025-12-24	43.1800	43.4800	43.170000	43.4400	+0.649%	871,255	+4.673%
2025-12-23	43.3600	43.3700	43.111600	43.1600	-0.392%	1,206,577	+5.352%
2025-12-22	43.1500	43.3800	43.050000	43.3300	-0.756%	1,845,366	+4.939%
2025-12-19	43.8200	43.9150	43.660000	43.6600	-0.433%	1,516,649	+4.146%
2025-12-18	44.0200	44.1650	43.780000	43.8500	-0.250%	1,928,817	+3.694%
2025-12-17	43.7100	44.0250	43.700000	43.9600	+0.733%	2,331,147	+3.435%
2025-12-16	44.1000	44.1500	43.490000	43.6400	-0.976%	2,037,589	+4.193%
2025-12-15	44.2000	44.2250	43.885000	44.0700	+0.159%	1,887,277	+3.177%
2025-12-12	44.1800	44.2751	43.899900	44.0000	-0.023%	2,189,680	+3.341%
2025-12-11	43.7200	44.2000	43.720000	44.0100	+0.709%	2,152,739	+3.317%
2025-12-10	43.2300	43.8000	43.185000	43.7000	+1.322%	1,959,671	+4.050%
2025-12-09	43.2200	43.5100	43.125000	43.1300	-0.046%	1,348,917	+5.425%
2025-12-08	43.4400	43.4400	43.105000	43.1500	-0.576%	1,032,147	+5.377%
2025-12-05	43.4500	43.6984	43.370000	43.4000	-0.161%	1,005,389	+4.770%
2025-12-04	43.5900	43.6900	43.360000	43.4700	-0.184%	1,635,476	+4.601%
2025-12-03	43.4200	43.7451	43.420000	43.5500	+0.531%	1,465,869	+4.409%
2025-12-02	43.6900	43.7020	43.210000	43.3200	-0.779%	1,778,041	+4.963%
2025-12-01	43.6300	43.8900	43.600000	43.6600	-0.456%	1,558,464	+4.146%
2025-11-28	43.6900	43.9500	43.641900	43.8600	+0.412%	887,088	+3.671%
2025-11-26	43.3500	43.8701	43.350000	43.6800	+0.715%	1,270,027	+4.098%
2025-11-25	43.0600	43.5100	43.020000	43.3700	+1.048%	1,528,076	+4.842%
2025-11-24	42.9200	43.0100	42.650000	42.9200	+0.093%	2,148,375	+5.941%
2025-11-21	42.1800	43.1550	42.115000	42.8800	+2.193%	3,419,937	+6.040%
2025-11-20	42.3900	42.6202	41.935000	41.9600	-0.522%	3,951,875	+8.365%
2025-11-19	42.5000	42.5100	42.030000	42.1800	-1.032%	2,123,251	+7.800%
2025-11-18	42.3800	42.8100	42.280000	42.6200	+0.448%	2,387,567	+6.687%
2025-11-17	42.9600	42.9951	42.320000	42.4300	-1.257%	2,416,466	+7.165%
2025-11-14	43.0900	43.1500	42.730000	42.9700	-0.255%	2,715,446	+5.818%
2025-11-13	43.1900	43.4599	43.020000	43.0800	-0.347%	2,504,712	+5.548%
2025-11-12	43.2200	43.4900	43.220000	43.2300	0.000%	1,552,680	+5.182%
2025-11-11	42.9150	43.2850	42.860000	43.2300	+1.218%	1,680,950	+5.182%
2025-11-10	42.8000	42.8200	42.400000	42.7100	-0.094%	2,541,147	+6.462%
2025-11-07	42.2500	42.7500	42.210000	42.7500	+1.255%	3,684,377	+6.363%
2025-11-06	42.3700	42.6435	42.165000	42.2200	-0.260%	3,500,417	+7.698%
2025-11-05	42.1500	42.4700	42.010000	42.3300	+0.522%	2,850,945	+7.418%
2025-11-04	42.1200	42.2900	42.000000	42.1100	-0.402%	2,900,645	+7.979%
2025-11-03	42.3900	42.4000	41.870000	42.2800	-0.681%	2,539,484	+7.545%
2025-10-31	42.4100	42.6815	42.180000	42.5700	+0.094%	2,650,123	+6.812%
2025-10-30	42.6300	42.9000	42.510000	42.5300	-0.631%	4,242,248	+6.913%
2025-10-29	43.3750	43.4400	42.645000	42.8000	-1.835%	3,537,833	+6.238%
2025-10-28	43.9300	43.9800	43.540000	43.6000	-1.044%	3,071,837	+4.289%
2025-10-27	44.0600	44.1400	43.924600	44.0600	+0.227%	2,166,095	+3.200%
2025-10-24	44.1100	44.1750	43.910000	43.9600	+0.319%	3,075,530	+3.435%
2025-10-23	43.9900	44.0400	43.610000	43.8200	-0.023%	2,316,617	+3.765%
2025-10-22	43.7500	44.0850	43.675000	43.8300	+0.114%	2,525,748	+3.742%
2025-10-21	43.7000	43.9450	43.595000	43.7800	+0.321%	1,506,415	+3.860%
2025-10-20	43.5000	43.6700	43.470000	43.6400	+0.646%	1,421,138	+4.193%
2025-10-17	43.1400	43.4056	43.080000	43.3600	+0.743%	2,412,643	+4.866%
2025-10-16	43.6200	43.6871	42.929400	43.0400	-1.194%	2,968,473	+5.646%
2025-10-15	43.6000	43.9200	43.270000	43.5600	+0.322%	1,259,249	+4.385%
2025-10-14	42.7250	43.5500	42.725000	43.4200	+1.094%	3,095,152	+4.721%
2025-10-13	42.7800	43.0600	42.700000	42.9500	+0.822%	2,591,323	+5.867%
2025-10-10	43.5100	43.5665	42.580000	42.6000	-1.798%	2,822,966	+6.737%
2025-10-09	43.7400	43.8100	43.320000	43.3800	-0.573%	2,004,095	+4.818%
2025-10-08	43.8850	43.9000	43.585000	43.6300	-0.524%	1,181,655	+4.217%
2025-10-07	43.9600	44.0400	43.740000	43.8600	-0.023%	1,504,359	+3.671%
2025-10-06	44.3000	44.3000	43.830000	43.8700	-0.926%	1,648,122	+3.647%
2025-10-03	44.1000	44.4654	44.100000	44.2800	+0.659%	1,507,265	+2.687%
2025-10-02	44.0800	44.2650	43.884122	43.9900	-0.475%	1,874,308	+3.364%
2025-10-01	44.0700	44.2886	44.029000	44.2000	+0.455%	1,045,730	+2.873%
2025-09-30	43.6800	44.0250	43.530000	44.0000	+0.663%	1,312,390	+3.341%
2025-09-29	43.8100	43.8382	43.480000	43.7100	0.000%	2,223,195	+4.027%
2025-09-26	43.4600	43.7900	43.430000	43.7100	+0.900%	1,628,177	+4.027%
2025-09-25	43.7000	43.7507	43.280000	43.3200	-1.005%	1,520,893	+4.963%
2025-09-24	43.7800	43.9300	43.680100	43.7600	0.000%	1,736,625	+3.908%
2025-09-23	43.5800	43.9800	43.580000	43.7600	+0.575%	1,123,296	+3.908%
2025-09-22	43.7100	43.7100	43.455000	43.5100	-1.739%	1,349,782	+4.505%
2025-09-19	44.5000	44.5000	44.240000	44.2800	-0.315%	978,407	+2.687%
2025-09-18	44.3000	44.5200	44.160000	44.4200	+0.362%	1,614,813	+2.364%
2025-09-17	44.2500	44.8900	44.105000	44.2600	+0.181%	3,171,558	+2.734%
2025-09-16	44.3400	44.4600	44.090100	44.1800	-0.271%	1,384,037	+2.920%
2025-09-15	44.7500	44.8100	44.265000	44.3000	-0.784%	1,563,198	+2.641%
2025-09-12	44.8500	44.9601	44.640000	44.6500	-0.623%	791,923	+1.837%
2025-09-11	44.4600	44.9800	44.410000	44.9300	+1.103%	1,325,502	+1.202%
2025-09-10	44.4200	44.5900	44.203500	44.4400	-0.202%	2,150,877	+2.318%
2025-09-09	44.5300	44.6824	44.455000	44.5300	-0.202%	1,158,931	+2.111%
2025-09-08	44.7900	44.8000	44.300000	44.6200	-0.712%	2,329,819	+1.905%
2025-09-05	44.9000	45.2800	44.680000	44.9400	+0.290%	1,521,102	+1.179%
2025-09-04	44.7100	44.8400	44.530000	44.8100	+0.561%	1,110,236	+1.473%
2025-09-03	44.4700	44.7500	44.340000	44.5600	-0.090%	1,315,311	+2.042%
2025-09-02	44.7200	44.8150	44.370000	44.6000	-0.911%	5,331,511	+1.951%
2025-08-29	44.6900	45.0260	44.690000	45.0100	+0.739%	1,537,543	+1.022%
2025-08-28	44.9400	45.0004	44.400000	44.6800	-0.512%	1,666,772	+1.768%
2025-08-27	44.5200	44.9500	44.485000	44.9100	+0.695%	1,537,401	+1.247%
2025-08-26	44.6200	44.7500	44.440000	44.6000	-0.246%	2,133,672	+1.951%
2025-08-25	44.9300	45.0000	44.635000	44.7100	-0.755%	1,190,214	+1.700%
2025-08-22	44.3300	45.1800	44.330000	45.0500	+2.201%	1,813,904	+0.932%
2025-08-21	44.0200	44.2000	43.920000	44.0800	-0.159%	2,032,653	+3.153%
2025-08-20	44.1800	44.5300	44.080000	44.1500	+0.023%	970,977	+2.990%
2025-08-19	43.7900	44.3100	43.790000	44.1400	+1.030%	2,399,373	+3.013%
2025-08-18	43.8700	43.9400	43.680000	43.6900	-0.319%	543,337	+4.074%
2025-08-15	43.9400	44.0100	43.690000	43.8300	-0.091%	811,775	+3.742%
2025-08-14	43.7800	43.9350	43.510000	43.8700	-0.612%	1,144,258	+3.647%
2025-08-13	43.5100	44.1600	43.405000	44.1400	+1.658%	1,227,744	+3.013%
2025-08-12	43.0300	43.4450	43.000000	43.4200	+1.141%	2,438,954	+4.721%
2025-08-11	43.1500	43.3800	42.820000	42.9300	-0.394%	889,477	+5.917%
2025-08-08	43.1600	43.3063	43.020000	43.1000	+0.093%	613,039	+5.499%
2025-08-07	43.1100	43.2600	42.715000	43.0600	+0.537%	1,791,287	+5.597%
2025-08-06	43.1200	43.1650	42.810000	42.8300	-0.511%	747,026	+6.164%
2025-08-05	42.9400	43.1399	42.770000	43.0500	+0.514%	857,504	+5.621%
2025-08-04	42.5400	42.9200	42.490000	42.8300	+0.943%	870,956	+6.164%
2025-08-01	42.7600	42.7800	42.130000	42.4300	-0.749%	1,547,343	+7.165%
2025-07-31	43.0200	43.1850	42.630000	42.7500	-1.133%	1,009,523	+6.363%
2025-07-30	43.7500	43.7700	42.990000	43.2400	-1.166%	1,080,903	+5.157%
2025-07-29	43.6000	43.7500	43.415000	43.7500	+0.505%	925,241	+3.931%
2025-07-28	43.9700	44.0000	43.470000	43.5300	-1.203%	938,052	+4.457%
2025-07-25	44.0100	44.0600	43.630000	44.0600	+0.227%	658,943	+3.200%
2025-07-24	44.1700	44.2500	43.930000	43.9600	-0.678%	794,780	+3.435%
2025-07-23	44.1600	44.3000	44.050000	44.2600	+0.454%	1,139,741	+2.734%
2025-07-22	43.3500	44.0800	43.350000	44.0600	+1.661%	1,282,673	+3.200%
2025-07-21	43.5200	43.6600	43.280000	43.3400	-0.069%	815,460	+4.915%
2025-07-18	43.3700	43.5099	43.255000	43.3700	+0.231%	930,200	+4.842%
2025-07-17	42.9650	43.3150	42.960000	43.2700	+0.464%	1,120,838	+5.084%
2025-07-16	42.9300	43.1300	42.650000	43.0700	+0.537%	1,500,755	+5.572%
2025-07-15	43.4700	43.5350	42.815000	42.8400	-1.517%	1,070,149	+6.139%
2025-07-14	43.4800	43.6300	43.230000	43.5000	-0.069%	969,762	+4.529%
2025-07-11	43.5200	43.6751	43.290000	43.5300	-0.571%	948,662	+4.457%
2025-07-10	43.4000	43.9250	43.280000	43.7800	+0.759%	869,687	+3.860%
2025-07-09	43.5200	43.5600	43.250000	43.4500	+0.254%	1,067,820	+4.649%
2025-07-08	43.0600	43.4700	42.975000	43.3400	+0.464%	2,775,015	+4.915%
2025-07-07	43.4300	43.5300	42.944500	43.1400	-0.850%	1,045,234	+5.401%
2025-07-03	43.4900	43.6550	43.415000	43.5100	+0.184%	683,501	+4.505%
2025-07-02	43.1550	43.4800	43.060400	43.4300	+0.649%	1,141,983	+4.697%
2025-07-01	42.4400	43.4700	42.430000	43.1500	+1.673%	1,465,732	+5.377%
2025-06-30	42.1650	42.4800	42.020100	42.4400	+0.569%	995,027	+7.139%
2025-06-27	42.2800	42.4900	42.040000	42.2000	+0.024%	810,492	+7.749%
2025-06-26	41.9500	42.2250	41.900000	42.1900	+0.933%	889,413	+7.774%
2025-06-25	42.2600	42.2600	41.770000	41.8000	-1.345%	1,677,016	+8.780%
2025-06-24	42.2900	42.4800	42.240000	42.3700	+0.474%	1,215,196	+7.316%
2025-06-23	41.9100	42.2367	41.675400	42.1700	-0.496%	1,093,674	+7.825%
2025-06-20	42.4500	42.5900	42.320000	42.3800	+0.308%	971,054	+7.291%
2025-06-18	42.2200	42.5200	42.095000	42.2500	+0.142%	1,048,678	+7.621%
2025-06-17	42.5300	42.5800	42.140000	42.1900	-1.009%	1,092,813	+7.774%
2025-06-16	42.7100	42.8800	42.485000	42.6200	+0.235%	1,272,814	+6.687%
2025-06-13	42.8350	42.9300	42.390000	42.5200	-1.070%	1,439,182	+6.938%
2025-06-12	42.8300	42.9900	42.610000	42.9800	+0.303%	741,283	+5.793%
2025-06-11	43.0000	43.0600	42.720000	42.8500	-0.163%	1,115,143	+6.114%
2025-06-10	42.6500	43.0400	42.610000	42.9200	+0.822%	1,041,206	+5.941%
2025-06-09	42.5600	42.8500	42.455800	42.5700	+0.212%	1,152,886	+6.812%
2025-06-06	42.4000	42.5700	42.260000	42.4800	+0.855%	933,475	+7.039%
2025-06-05	42.2600	42.3000	42.005000	42.1200	-0.213%	1,237,055	+7.953%
2025-06-04	42.5000	42.5000	42.205000	42.2100	-0.659%	1,071,744	+7.723%
2025-06-03	42.3600	42.5800	42.110000	42.4900	+0.071%	1,094,385	+7.013%
2025-06-02	42.3400	42.4600	41.930000	42.4600	-0.047%	1,111,073	+7.089%
2025-05-30	42.3200	42.6400	42.140000	42.4800	+0.047%	1,099,740	+7.039%
2025-05-29	42.1400	42.4600	41.980000	42.4600	+0.831%	762,240	+7.089%
2025-05-28	42.4800	42.5200	42.000000	42.1100	-0.871%	793,055	+7.979%
2025-05-27	42.2300	42.5250	42.000000	42.4800	+1.530%	877,555	+7.039%
2025-05-23	41.6100	41.9100	41.435000	41.8400	+0.048%	789,672	+8.676%
2025-05-22	42.0000	42.0237	41.470000	41.8200	-0.523%	792,006	+8.728%
2025-05-21	42.9400	42.9400	42.020000	42.0400	-2.572%	836,591	+8.159%
2025-05-20	43.1500	43.3600	43.060000	43.1500	-0.185%	572,783	+5.377%
2025-05-19	42.9900	43.2500	42.900000	43.2300	-0.092%	495,599	+5.182%
2025-05-16	42.7800	43.2700	42.700000	43.2700	+1.193%	682,601	+5.084%
2025-05-15	42.2400	42.7900	42.180000	42.7600	+1.399%	609,248	+6.338%
2025-05-14	42.4200	42.4700	41.970000	42.1700	-0.893%	1,384,757	+7.825%
2025-05-13	42.8400	42.8645	42.470000	42.5500	-0.677%	1,160,577	+6.863%
2025-05-12	42.8400	43.0900	42.645000	42.8400	+1.517%	1,103,991	+6.139%
2025-05-09	42.2500	42.3200	42.100000	42.2000	+0.142%	473,239	+7.749%
2025-05-08	42.2100	42.5550	42.015000	42.1400	+0.286%	793,900	+7.902%
2025-05-07	42.0600	42.2879	41.880000	42.0200	+0.143%	667,763	+8.210%
2025-05-06	42.0300	42.2500	41.815000	41.9600	-0.498%	569,532	+8.365%
2025-05-05	42.2700	42.3600	42.000000	42.1700	-0.589%	653,347	+7.825%
2025-05-02	42.3300	42.4993	42.070000	42.4200	+1.314%	601,207	+7.190%
2025-05-01	41.9300	42.2750	41.620000	41.8700	-0.024%	745,971	+8.598%
2025-04-30	41.7200	41.9750	41.175000	41.8800	-0.024%	757,369	+8.572%
2025-04-29	41.6600	42.0400	41.570000	41.8900	+0.191%	683,305	+8.546%
2025-04-28	41.6600	41.8600	41.490100	41.8100	+0.529%	585,273	+8.754%
2025-04-25	41.8000	41.8000	41.310000	41.5900	-0.598%	584,192	+9.329%
2025-04-24	41.5700	41.9850	41.370000	41.8400	+0.892%	655,270	+8.676%
2025-04-23	41.8400	42.2500	41.260000	41.4700	+0.169%	1,213,471	+9.646%
2025-04-22	40.8950	41.5600	40.830000	41.4000	+2.172%	1,081,113	+9.831%
2025-04-21	40.9900	41.0000	40.110000	40.5200	-1.627%	856,136	+12.216%
2025-04-17	40.7400	41.5650	40.740000	41.1900	+1.428%	864,766	+10.391%
2025-04-16	41.1100	41.2900	40.442100	40.6100	-1.120%	882,175	+11.967%
2025-04-15	41.2600	41.4640	41.035000	41.0700	-0.243%	812,869	+10.713%
2025-04-14	40.8500	41.3301	40.660000	41.1700	+1.856%	1,325,546	+10.444%
2025-04-11	39.8400	40.5500	39.300800	40.4200	+1.456%	1,684,260	+12.494%

.dark-mode .YFbbDT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YFbbDT{ color: #333333; background-color: white; border: 2px solid #333333; }SPYDState Street SPDR Portfolio S&P 500 High Dividend ETFstock NYSE ETF

SPYD
State Street SPDR Portfolio S&P 500 High Dividend ETF
stock NYSE ETF