MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPYD — State Street SPDR Portfolio S&P 500 High Dividend ETF
NYSE ArcaState Street SPDR Portfolio S&P 500 High Dividend ETF
$45.20
-0.38(-0.83%)
- O
- 45.52
- H
- 45.56
- L
- 45.20
- V
- 784.02K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$45.20
Period Return+8.68%
Period High$50.90
Period Low$41.18
Avg Daily Volume1.46M
Total Trading Days365
SPYD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $45.52 | $45.56 | $45.20 | $45.20 | $-0.38 | -0.83% | 784,022 | $45.37 | $45.20 $45.56 |
| Oct 6, 2026 | $45.42 | $45.75 | $45.42 | $45.58 | +$0.18 | +0.40% | 1,236,084 | $45.59 | $45.42 $45.75 |
| Oct 5, 2026 | $45.30 | $45.46 | $44.93 | $45.40 | +$0.01 | +0.02% | 970,775 | $45.27 | $44.93 $45.46 |
| Oct 2, 2026 | $45.54 | $45.77 | $45.35 | $45.39 | $-0.09 | -0.20% | 1,868,597 | $45.48 | $45.35 $45.77 |
| Oct 1, 2026 | $45.40 | $45.53 | $45.06 | $45.48 | +$0.11 | +0.24% | 1,556,838 | $45.36 | $45.06 $45.53 |
| Sep 30, 2026 | $45.88 | $45.93 | $45.36 | $45.37 | $-0.36 | -0.79% | 909,491 | $45.60 | $45.36 $45.93 |
| Sep 29, 2026 | $45.73 | $45.87 | $45.52 | $45.73 | $-0.15 | -0.33% | 1,216,287 | $45.66 | $45.52 $45.87 |
| Sep 28, 2026 | $46.08 | $46.17 | $45.71 | $45.88 | $-0.31 | -0.67% | 1,042,418 | $45.91 | $45.71 $46.17 |
| Sep 25, 2026 | $46.09 | $46.22 | $45.82 | $46.19 | +$0.14 | +0.30% | 776,125 | $46.02 | $45.82 $46.22 |
| Sep 24, 2026 | $46.55 | $46.62 | $46.01 | $46.05 | $-0.39 | -0.84% | 1,311,723 | $46.20 | $46.01 $46.62 |
| Sep 23, 2026 | $46.82 | $46.87 | $46.39 | $46.44 | $-0.48 | -1.02% | 1,940,953 | $46.68 | $46.39 $46.87 |
| Sep 22, 2026 | $47.25 | $47.30 | $46.89 | $46.92 | $-0.09 | -0.19% | 982,162 | $47.04 | $46.89 $47.30 |
| Sep 21, 2026 | $47.16 | $47.29 | $46.97 | $47.01 | $-0.58 | -1.22% | 904,017 | $47.09 | $46.97 $47.29 |
| Sep 18, 2026 | $47.89 | $47.89 | $47.58 | $47.59 | $-0.55 | -1.14% | 653,212 | $47.72 | $47.58 $47.89 |
| Sep 17, 2026 | $48.18 | $48.27 | $47.98 | $48.14 | +$0.24 | +0.50% | 504,410 | $48.13 | $47.98 $48.27 |
| Sep 16, 2026 | $48.39 | $48.54 | $47.61 | $47.90 | $-0.58 | -1.20% | 1,438,564 | $48.20 | $47.61 $48.54 |
| Sep 15, 2026 | $48.59 | $48.60 | $48.39 | $48.48 | $-0.15 | -0.31% | 739,809 | $48.49 | $48.39 $48.60 |
| Sep 14, 2026 | $48.72 | $49.02 | $48.52 | $48.63 | +$0.14 | +0.29% | 976,362 | $48.69 | $48.52 $49.02 |
| Sep 11, 2026 | $48.60 | $48.67 | $48.32 | $48.49 | +$0.23 | +0.48% | 596,924 | $48.48 | $48.32 $48.67 |
| Sep 10, 2026 | $48.58 | $48.61 | $48.20 | $48.26 | $-0.22 | -0.45% | 848,997 | $48.36 | $48.20 $48.61 |
| Sep 9, 2026 | $49.12 | $49.12 | $48.45 | $48.48 | $-0.70 | -1.42% | 870,033 | $48.69 | $48.45 $49.12 |
| Sep 8, 2026 | $49.40 | $49.50 | $49.14 | $49.18 | $-0.44 | -0.89% | 886,490 | $49.32 | $49.14 $49.50 |
| Sep 4, 2026 | $49.60 | $49.92 | $49.54 | $49.62 | $-0.25 | -0.50% | 608,210 | $49.70 | $49.54 $49.92 |
| Sep 3, 2026 | $49.93 | $50.03 | $49.58 | $49.87 | +$0.12 | +0.24% | 621,299 | $49.82 | $49.58 $50.03 |
| Sep 2, 2026 | $49.54 | $49.95 | $49.48 | $49.75 | +$0.21 | +0.42% | 578,894 | $49.77 | $49.48 $49.95 |
| Sep 1, 2026 | $49.69 | $49.85 | $49.43 | $49.54 | $-0.08 | -0.16% | 874,384 | $49.55 | $49.43 $49.85 |
| Aug 31, 2026 | $49.84 | $49.94 | $49.52 | $49.62 | $-0.39 | -0.78% | 606,884 | $49.65 | $49.52 $49.94 |
| Aug 28, 2026 | $50.23 | $50.33 | $49.93 | $50.01 | +$0.03 | +0.06% | 685,717 | $50.09 | $49.93 $50.33 |
| Aug 27, 2026 | $50.01 | $50.18 | $49.85 | $49.98 | $-0.46 | -0.91% | 770,550 | $50.04 | $49.85 $50.18 |
| Aug 26, 2026 | $50.47 | $50.60 | $50.31 | $50.44 | +$0.00 | +0.00% | 594,195 | $50.47 | $50.31 $50.60 |