State Street Spdr Portfolio S P 500 High Dividend Etf (SPYD)

Overview News Price History Option Chain Discussions Forecast Dividend History

State Street Spdr Portfolio S P 500 High Dividend Etf Stock (SPYD) Price History

The historical daily chart and data for State Street Spdr Portfolio S P 500 High Dividend Etf stock (SPYD), show that the latest closing stock price as of October 16, 2026, is $47.20.

State Street Spdr Portfolio S P 500 High Dividend Etf all-time high stock price is $50.90, occurred on July 28, 2026.
The lowest State Street Spdr Portfolio S P 500 High Dividend Etf stock price recorded was $20.80 on March 23, 2020. Since then, State Street Spdr Portfolio S P 500 High Dividend Etf's stock price has risen over 126.92% to $47.20 now.
The 52-week high stock price for SPYD is $50.90, representing a 7.84% increase from the current share price, occurred on July 28, 2026.
The 52-week low stock price for SPYD is $41.87, indicating a -11.29% decrease from the current share price, occurred on November 03, 2025.
The closing price of State Street Spdr Portfolio S P 500 High Dividend Etf (SPYD) stock in the beginning of 2025 was $43.11. The stock closed the year at $43.25, a gain of over 0.32% for the year.

The table below shows more information about SPYD historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 16, 2026	$47.47	$46.99	$0.475	1,433,758.0	+0.70%
Oct 15, 2026	$47.11	$46.70	$0.41	1,011,406.0	+1.56%
Oct 14, 2026	$46.16	$45.77	$0.395	999,659.0	+0.17%
Oct 13, 2026	$46.39	$45.77	$0.621	757,301.0	+0.20%
Oct 12, 2026	$46.01	$45.69	$0.315	679,513.0	+0.44%
Oct 09, 2026	$45.84	$45.60	$0.24	838,878.0	-0.02%
Oct 08, 2026	$45.83	$45.13	$0.6986	1,232,129.0	+1.31%
Oct 07, 2026	$45.56	$45.20	$0.3611	787,129.0	-0.83%
Oct 06, 2026	$45.75	$45.42	$0.33	1,236,084.0	+0.40%
Oct 05, 2026	$45.45	$44.93	$0.5249	970,775.0	+0.02%
Oct 02, 2026	$45.77	$45.35	$0.4176	1,868,597.0	-0.20%
Oct 01, 2026	$45.53	$45.05	$0.475	1,556,838.0	+0.24%
Sep 30, 2026	$45.93	$45.36	$0.567	909,491.0	-0.79%
Sep 29, 2026	$45.87	$45.52	$0.355	1,215,959.0	-0.33%
Sep 28, 2026	$46.16	$45.71	$0.455	1,042,418.0	-0.67%
Sep 25, 2026	$46.22	$45.82	$0.4035	776,126.0	+0.30%
Sep 24, 2026	$46.62	$46.01	$0.6099	1,308,421.0	-0.84%
Sep 23, 2026	$46.87	$46.39	$0.48	1,940,953.0	-1.02%
Sep 22, 2026	$47.30	$46.89	$0.4096	982,162.0	-0.19%
Sep 21, 2026	$47.29	$46.97	$0.3245	903,185.0	-1.22%
Sep 18, 2026	$47.89	$47.58	$0.315	650,363.0	-1.14%

State Street Spdr Portfolio S P 500 High Dividend Etf Stock (SPYD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr Portfolio S P 500 High Dividend Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPYD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr Portfolio S P 500 High Dividend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Spdr Portfolio S P 500 High Dividend Etf Stock (SPYD) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$47.47	$44.93	$2.54	13,372,067.0	+4.03%
Sep, 2026	$50.03	$45.36	$4.67	19,250,349.0	-8.57%
Aug, 2026	$50.90	$49.18	$1.72	19,398,180.0	+0.24%
Jul, 2026	$50.90	$47.68	$3.22	20,790,109.0	+3.75%
Jun, 2026	$49.21	$47.00	$2.21	25,989,129.0	+0.40%
May, 2026	$48.01	$46.16	$1.85	25,991,619.0	+1.00%
Apr, 2026	$47.09	$45.14	$1.95	22,921,764.0	+3.36%
Mar, 2026	$48.05	$44.38	$3.67	44,505,231.0	-5.15%
Feb, 2026	$48.53	$44.91	$3.62	45,443,915.0	+5.98%
Jan, 2026	$45.45	$42.94	$2.51	36,117,298.0	+4.69%

State Street Spdr Portfolio S P 500 High Dividend Etf Stock (SPYD) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$44.28	$43.05	$1.23	33,212,996.0	-0.73%
Nov, 2025	$43.95	$41.87	$2.08	46,498,543.0	+3.03%
Oct, 2025	$44.47	$42.18	$2.29	52,342,484.0	-3.25%
Sep, 2025	$45.28	$43.28	$2.00	36,603,506.0	-2.24%
Aug, 2025	$45.18	$42.13	$3.05	28,758,274.0	+5.29%
Jul, 2025	$44.30	$42.43	$1.87	23,349,731.0	+0.73%
Jun, 2025	$43.06	$41.68	$1.38	21,958,232.0	-0.09%
May, 2025	$43.36	$41.44	$1.92	16,413,845.0	+1.43%
Apr, 2025	$44.34	$37.92	$6.42	29,666,215.0	-5.38%
Mar, 2025	$45.48	$43.06	$2.42	16,180,491.0	-1.84%
Feb, 2025	$45.28	$43.17	$2.11	14,602,034.0	+2.22%
Jan, 2025	$44.62	$42.10	$2.52	18,816,353.0	+2.01%

State Street Spdr Portfolio S P 500 High Dividend Etf Stock (SPYD) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$47.29	$42.40	$4.89	20,321,706.0	-9.05%
Nov, 2024	$47.52	$44.59	$2.93	16,201,685.0	+4.67%
Oct, 2024	$46.27	$44.66	$1.62	18,556,924.0	-1.01%
Sep, 2024	$46.20	$44.03	$2.17	23,651,580.0	+1.24%
Aug, 2024	$45.10	$41.78	$3.32	29,444,876.0	+4.54%
Jul, 2024	$43.46	$39.82	$3.64	19,645,569.0	+7.21%
Jun, 2024	$40.92	$39.66	$1.26	15,098,737.0	-1.59%
May, 2024	$41.58	$39.24	$2.34	22,053,272.0	+3.91%
Apr, 2024	$40.77	$38.04	$2.73	25,240,851.0	-3.37%
Mar, 2024	$40.79	$38.45	$2.34	21,206,977.0	+4.73%
Feb, 2024	$39.08	$37.35	$1.73	28,037,267.0	+0.83%
Jan, 2024	$39.81	$37.73	$2.08	24,366,116.0	-1.63%