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

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	47.06	47.14	46.80	46.86	1,429,702	-0.19(-0.40%)
Apr 30, 2026	46.24	47.09	46.21	47.05	838,125	+0.76(+1.64%)
Apr 29, 2026	46.29	46.49	46.12	46.29	746,262	-0.07(-0.15%)
Apr 28, 2026	46.34	46.52	46.01	46.36	662,185	+0.35(+0.76%)
Apr 27, 2026	46.09	46.43	45.99	46.01	893,461	-0.02(-0.04%)
Apr 24, 2026	46.35	46.43	45.97	46.03	577,105	-0.36(-0.78%)
Apr 23, 2026	46.19	46.41	46.07	46.39	1,061,478	+0.41(+0.89%)
Apr 22, 2026	46.37	46.50	45.88	45.98	901,639	-0.23(-0.50%)
Apr 21, 2026	46.56	46.72	46.15	46.21	705,024	-0.33(-0.71%)
Apr 20, 2026	46.27	46.67	46.22	46.54	2,135,667	+0.14(+0.30%)
Apr 17, 2026	45.85	46.44	45.85	46.40	1,279,525	+0.28(+0.61%)
Apr 16, 2026	45.76	46.13	45.72	46.12	969,483	+0.38(+0.83%)
Apr 15, 2026	45.76	45.85	45.51	45.74	657,940	-0.09(-0.20%)
Apr 14, 2026	45.65	45.94	45.40	45.83	842,291	+0.06(+0.13%)
Apr 13, 2026	45.70	45.77	45.37	45.77	752,654	+0.01(+0.02%)
Apr 10, 2026	46.07	46.17	45.69	45.76	754,442	-0.26(-0.56%)
Apr 09, 2026	45.75	46.13	45.72	46.02	800,536	+0.09(+0.20%)
Apr 08, 2026	45.56	45.94	45.50	45.93	1,931,025	+0.36(+0.79%)
Apr 07, 2026	45.62	45.82	45.46	45.57	915,936	-0.16(-0.35%)
Apr 06, 2026	45.47	45.74	45.38	45.73	988,865	+0.10(+0.22%)
Apr 02, 2026	45.35	45.64	45.14	45.63	2,388,353	+0.28(+0.62%)
Apr 01, 2026	45.46	45.58	45.18	45.35	2,213,941	-0.17(-0.37%)
Mar 31, 2026	45.48	45.76	45.16	45.52	2,377,530	+0.41(+0.91%)
Mar 30, 2026	45.34	45.53	44.91	45.11	1,533,801	+0.17(+0.38%)
Mar 27, 2026	45.07	45.36	44.84	44.94	1,420,990	-0.18(-0.40%)
Mar 26, 2026	44.90	45.44	44.90	45.12	1,273,846	+0.12(+0.27%)
Mar 25, 2026	45.04	45.23	44.76	45.00	1,612,490	+0.11(+0.25%)
Mar 24, 2026	44.49	45.23	44.38	44.89	1,802,633	+0.25(+0.56%)
Mar 23, 2026	44.65	45.00	44.41	44.64	2,298,952	+0.41(+0.93%)
Mar 20, 2026	44.92	45.05	44.03	44.23	2,581,947	-0.68(-1.52%)
Mar 19, 2026	44.93	45.21	44.73	44.91	2,377,895	-0.11(-0.24%)
Mar 18, 2026	45.44	45.51	45.01	45.02	1,923,985	-0.59(-1.30%)
Mar 17, 2026	45.73	45.96	45.59	45.62	1,515,219	+0.19(+0.41%)
Mar 16, 2026	45.63	45.71	45.38	45.43	3,212,155	+0.10(+0.22%)
Mar 13, 2026	45.69	45.86	45.27	45.33	2,724,356	-0.04(-0.09%)
Mar 12, 2026	45.46	45.86	45.32	45.37	1,729,418	-0.31(-0.67%)
Mar 11, 2026	45.94	46.00	45.48	45.68	1,314,323	-0.34(-0.73%)
Mar 10, 2026	46.20	46.44	45.78	46.01	1,807,053	-0.27(-0.58%)
Mar 09, 2026	46.28	46.47	45.48	46.28	2,596,976	-0.32(-0.68%)
Mar 06, 2026	46.54	46.63	45.94	46.60	1,767,933	-0.23(-0.49%)
Mar 05, 2026	46.94	47.04	46.61	46.82	1,965,641	-0.31(-0.65%)
Mar 04, 2026	47.07	47.24	46.70	47.13	3,197,451	+0.07(+0.15%)
Mar 03, 2026	46.85	47.29	46.32	47.06	2,182,258	-0.37(-0.77%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.