Stock listing
NYSE Arca:SPYD State Street SPDR Portfolio S&P 500 High Dividend ETF Stock
Home listing (NYSE Arca) of State Street SPDR Portfolio S&P 500 High Dividend ETF
Follow State Street SPDR Portfolio S&P 500 High Dividend ETF into a list and get an email when it puts out news.
Share price · AMEX:SPYD
$49.41 USD -0.49 (-1.0%)
Close on Nov 6, 2026
- Day range
- $48.93 – $49.78 USDNov 6, 2026
- Volume
- 2.17M sharesNov 6, 2026
- 52-week range
- $41.94 – $51.11 USDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $50.17M USDMedian day 885,770 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE Arca:SPYD · Home | $49.41 USD | -0.49 (-1.0%) | 2,167,458 | $49.09 | $49.78 | $48.93 | $49.90 | Close on Nov 6, 2026 |
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · AMEX:SPYD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $49.41 | -0.49 | -1.0% | $49.09 | $49.78 | $48.93 | 2,167,458 | |
| $49.90 | -0.61 | -1.2% | $50.90 | $51.11 | $49.69 | 3,228,335 | |
| $50.51 | +1.42 | +2.9% | $49.70 | $50.60 | $49.70 | 1,628,056 | |
| $49.09 | -0.51 | -1.0% | $49.37 | $49.44 | $48.94 | 732,518 | |
| $49.60 | +0.54 | +1.1% | $49.14 | $49.65 | $49.11 | 1,375,781 | |
| $49.06 | +0.19 | +0.4% | $49.14 | $49.34 | $48.94 | 1,466,800 | |
| $48.87 | +0.82 | +1.7% | $48.49 | $48.88 | $48.46 | 1,215,100 | |
| $48.05 | -0.28 | -0.6% | $48.09 | $48.24 | $47.78 | 1,781,100 | |
| $48.33 | -0.19 | -0.4% | $48.42 | $48.46 | $48.22 | 1,005,700 | |
| $48.52 | -0.07 | -0.1% | $48.57 | $48.91 | $48.39 | 854,700 | |
| $48.59 | -0.26 | -0.5% | $48.76 | $48.93 | $48.29 | 984,600 | |
| $48.85 | +1.44 | +3.0% | $47.50 | $48.87 | $47.47 | 2,237,800 | |
| $47.41 | -0.19 | -0.4% | $47.61 | $47.65 | $47.27 | 940,500 | |
| $47.60 | +0.84 | +1.8% | $47.02 | $47.62 | $47.02 | 1,164,600 | |
| $46.76 | -0.44 | -0.9% | $47.01 | $47.10 | $46.71 | 786,200 | |
| $47.20 | +0.33 | +0.7% | $47.25 | $47.47 | $47.00 | 1,434,900 | |
| $46.87 | +0.72 | +1.6% | $46.79 | $47.11 | $46.70 | 1,011,300 | |
| $46.15 | +0.08 | +0.2% | $46.05 | $46.16 | $45.77 | 998,000 | |
| $46.07 | +0.09 | +0.2% | $46.36 | $46.39 | $45.77 | 757,100 | |
| $45.98 | +0.20 | +0.4% | $45.86 | $46.01 | $45.69 | 679,300 | |
| $45.78 | -0.01 | 0.0% | $45.79 | $45.85 | $45.61 | 838,900 | |
| $45.79 | +0.59 | +1.3% | $45.23 | $45.83 | $45.13 | 1,231,900 | |
| $45.20 | -0.38 | -0.8% | $45.52 | $45.56 | $45.20 | 786,900 | |
| $45.58 | +0.18 | +0.4% | $45.42 | $45.75 | $45.42 | 1,236,000 | |
| $45.40 | +0.01 | 0.0% | $45.30 | $45.46 | $44.93 | 970,500 | |
| $45.39 | -0.09 | -0.2% | $45.54 | $45.77 | $45.35 | 1,868,400 | |
| $45.48 | +0.11 | +0.2% | $45.40 | $45.53 | $45.06 | 1,556,600 | |
| $45.37 | -0.36 | -0.8% | $45.88 | $45.93 | $45.36 | 909,400 | |
| $45.73 | -0.15 | -0.3% | $45.73 | $45.87 | $45.52 | 1,216,200 | |
| $45.88 | -0.31 | -0.7% | $46.08 | $46.17 | $45.71 | 1,042,300 | |
| $46.19 | +0.14 | +0.3% | $46.09 | $46.22 | $45.82 | 776,100 | |
| $46.05 | -0.39 | -0.8% | $46.55 | $46.62 | $46.01 | 1,311,500 | |
| $46.44 | -0.48 | -1.0% | $46.82 | $46.87 | $46.39 | 1,940,700 | |
| $46.92 | -0.09 | -0.2% | $47.25 | $47.30 | $46.89 | 980,100 | |
| $47.01 | -0.58 | -1.2% | $47.16 | $47.29 | $46.97 | 903,500 | |
| $47.59 | -0.55 | -1.1% | $47.89 | $47.89 | $47.58 | 653,212 | |
| $48.14 | +0.24 | +0.5% | $48.18 | $48.27 | $47.98 | 504,409 | |
| $47.90 | -0.58 | -1.2% | $48.39 | $48.54 | $47.61 | 1,438,564 | |
| $48.48 | -0.15 | -0.3% | $48.59 | $48.60 | $48.39 | 739,809 | |
| $48.63 | +0.14 | +0.3% | $48.72 | $49.02 | $48.52 | 976,361 | |
| $48.49 | +0.23 | +0.5% | $48.60 | $48.67 | $48.32 | 596,923 | |
| $48.26 | -0.22 | -0.5% | $48.58 | $48.61 | $48.20 | 848,997 | |
| $48.48 | -0.70 | -1.4% | $49.12 | $49.12 | $48.45 | 870,032 | |
| $49.18 | -0.44 | -0.9% | $49.40 | $49.50 | $49.14 | 886,489 | |
| $49.62 | -0.25 | -0.5% | $49.60 | $49.92 | $49.54 | 608,209 | |
| $49.87 | +0.12 | +0.2% | $49.93 | $50.03 | $49.58 | 621,298 | |
| $49.75 | +0.21 | +0.4% | $49.54 | $49.95 | $49.48 | 578,894 | |
| $49.54 | -0.08 | -0.2% | $49.69 | $49.85 | $49.43 | 874,383 | |
| $49.62 | -0.39 | -0.8% | $49.84 | $49.94 | $49.52 | 606,883 | |
| $50.01 | +0.03 | +0.1% | $50.23 | $50.33 | $49.93 | 685,717 | |
| $49.98 | -0.46 | -0.9% | $50.01 | $50.18 | $49.85 | 770,550 | |
| $50.44 | 0.00 | 0.0% | $50.47 | $50.60 | $50.31 | 594,194 | |
| $50.44 | -0.24 | -0.5% | $50.54 | $50.58 | $50.21 | 798,402 | |
| $50.68 | +0.25 | +0.5% | $50.54 | $50.90 | $50.51 | 521,684 | |
| $50.43 | +0.12 | +0.2% | $50.49 | $50.65 | $50.35 | 859,431 | |
| $50.31 | -0.19 | -0.4% | $50.33 | $50.65 | $50.26 | 726,723 | |
| $50.50 | +0.58 | +1.2% | $50.16 | $50.82 | $50.16 | 846,883 | |
| $49.92 | +0.14 | +0.3% | $50.13 | $50.22 | $49.90 | 684,782 | |
| $49.78 | -0.63 | -1.2% | $50.15 | $50.18 | $49.75 | 885,051 | |
| $50.41 | +0.01 | 0.0% | $50.47 | $50.52 | $50.32 | 879,304 | |
| $50.40 | +0.60 | +1.2% | $50.07 | $50.45 | $50.02 | 832,540 | |
| $49.80 | -0.05 | -0.1% | $49.78 | $49.85 | $49.46 | 1,023,476 | |
| $49.85 | +0.12 | +0.2% | $49.60 | $49.97 | $49.55 | 778,221 | |
| $49.73 | -0.17 | -0.3% | $49.69 | $49.83 | $49.42 | 1,168,756 | |
| $49.90 | +0.41 | +0.8% | $49.40 | $50.01 | $49.21 | 950,935 | |
| $49.49 | -0.39 | -0.8% | $50.12 | $50.20 | $49.42 | 879,248 |
- Ticker
- NYSE Arca:SPYD
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
State Street SPDR Portfolio S&P 500 High Dividend ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Where State Street SPDR Portfolio S&P 500 High Dividend ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE Arca:SPYD · Home listing · This page | NYSE Arca | United States | USD |
| BMV:SPYD | BMV | Mexico | MXN |
| BIVA:SPYD | BIVA | Mexico | MXN |
Log in to ask 6ix AI your own questions about State Street SPDR Portfolio S&P 500 High Dividend ETF.