Get the Stockscreener App
46.19
0.30%
0.14
After Hours:
46.24
0.05
+0.11%
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 September 25, 2026, is $46.19.
- 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 122.07% to $46.19 now.
- The 52-week high stock price for SPYD is $50.90, representing a 10.20% increase from the current share price, occurred on July 28, 2026.
- The 52-week low stock price for SPYD is $41.87, indicating a -9.35% 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 $42.42. The stock closed the year at $39.58, a loss of over -6.69% for the year.
The table below shows more information about SPYD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $46.22 | $45.82 | $0.4035 | 775,754.0 | +0.30% |
| Sep 24, 2026 | $46.62 | $46.01 | $0.6099 | 1,310,830.0 | -0.84% |
| Sep 23, 2026 | $46.87 | $46.39 | $0.48 | 1,940,644.0 | -1.02% |
| Sep 22, 2026 | $47.30 | $46.89 | $0.4096 | 979,430.0 | -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% |
| Sep 17, 2026 | $48.27 | $47.98 | $0.2851 | 504,235.0 | +0.50% |
| Sep 16, 2026 | $48.54 | $47.61 | $0.9301 | 1,436,130.0 | -1.20% |
| Sep 15, 2026 | $48.60 | $48.38 | $0.215 | 739,660.0 | -0.31% |
| Sep 14, 2026 | $49.02 | $48.52 | $0.50 | 969,136.0 | +0.29% |
| Sep 11, 2026 | $48.67 | $48.31 | $0.355 | 593,495.0 | +0.48% |
| Sep 10, 2026 | $48.61 | $48.20 | $0.409 | 848,087.0 | -0.45% |
| Sep 09, 2026 | $49.12 | $48.45 | $0.675 | 869,000.0 | -1.42% |
| Sep 08, 2026 | $49.50 | $49.14 | $0.36 | 885,517.0 | -0.89% |
| Sep 04, 2026 | $49.91 | $49.54 | $0.375 | 605,260.0 | -0.50% |
| Sep 03, 2026 | $50.03 | $49.58 | $0.4477 | 620,791.0 | +0.24% |
| Sep 02, 2026 | $49.95 | $49.48 | $0.47 | 577,032.0 | +0.42% |
| Sep 01, 2026 | $49.85 | $49.43 | $0.4231 | 872,928.0 | -0.16% |
| Aug 31, 2026 | $49.94 | $49.52 | $0.425 | 606,787.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $50.03 | $45.82 | $4.21 | 16,857,231.0 | -6.91% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):