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 December 12, 2025, is $44.00.

State Street Spdr Portfolio S P 500 High Dividend Etf all-time high stock price is $47.52, occurred on November 27, 2024.
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 111.54% to $44.00 now.
The 52-week high stock price for SPYD is $45.48, representing a 3.36% increase from the current share price, occurred on March 03, 2025.
The 52-week low stock price for SPYD is $37.92, indicating a -13.82% decrease from the current share price, occurred on April 09, 2025.
The closing price of State Street Spdr Portfolio S P 500 High Dividend Etf (SPYD) stock in the beginning of 2024 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Dec 12, 2025	$44.28	$43.90	$0.3752	2,188,334.0	-0.02%
Dec 11, 2025	$44.20	$43.72	$0.48	2,145,430.0	+0.71%
Dec 10, 2025	$43.80	$43.19	$0.615	1,953,550.0	+1.32%
Dec 09, 2025	$43.51	$43.12	$0.385	1,345,541.0	-0.05%
Dec 08, 2025	$43.44	$43.10	$0.335	1,031,929.0	-0.58%
Dec 05, 2025	$43.70	$43.37	$0.3284	1,004,994.0	-0.16%
Dec 04, 2025	$43.69	$43.36	$0.33	1,633,716.0	-0.18%
Dec 03, 2025	$43.75	$43.42	$0.3251	1,463,814.0	+0.53%
Dec 02, 2025	$43.70	$43.21	$0.492	1,777,341.0	-0.78%
Dec 01, 2025	$43.89	$43.60	$0.29	1,554,745.0	-0.46%
Nov 28, 2025	$43.95	$43.64	$0.3081	887,080.0	+0.41%
Nov 26, 2025	$43.87	$43.35	$0.5201	1,262,477.0	+0.71%
Nov 25, 2025	$43.51	$43.02	$0.49	1,521,405.0	+1.05%
Nov 24, 2025	$43.01	$42.65	$0.36	2,140,071.0	+0.09%
Nov 21, 2025	$43.16	$42.12	$1.04	3,413,743.0	+2.19%
Nov 20, 2025	$42.62	$41.94	$0.6852	3,937,382.0	-0.52%
Nov 19, 2025	$42.51	$42.03	$0.48	2,108,779.0	-1.03%
Nov 18, 2025	$42.81	$42.28	$0.53	2,385,682.0	+0.45%
Nov 17, 2025	$43.00	$42.32	$0.6751	2,410,276.0	-1.26%
Nov 14, 2025	$43.15	$42.73	$0.42	2,704,940.0	-0.26%

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 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$44.28	$43.10	$1.17	18,287,728.0	+0.32%
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%

State Street Spdr Portfolio S P 500 High Dividend Etf Stock (SPYD) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$40.16	$36.56	$3.60	28,637,944.0	+6.78%
Nov, 2023	$36.73	$33.42	$3.31	22,094,955.0	+9.32%
Oct, 2023	$35.48	$32.88	$2.60	29,703,584.0	-4.28%
Sep, 2023	$37.63	$34.59	$3.04	17,922,311.0	-5.80%
Aug, 2023	$38.83	$36.28	$2.55	18,044,681.0	-4.15%
Jul, 2023	$39.02	$36.60	$2.41	23,931,725.0	+4.75%
Jun, 2023	$37.73	$34.83	$2.90	27,949,411.0	+5.55%
May, 2023	$38.29	$34.92	$3.37	29,809,476.0	-7.96%
Apr, 2023	$38.57	$37.06	$1.51	25,723,749.0	+0.45%
Mar, 2023	$40.71	$35.26	$5.45	41,383,097.0	-5.14%
Feb, 2023	$43.33	$39.96	$3.37	41,848,935.0	-4.87%
Jan, 2023	$42.13	$39.38	$2.75	24,016,178.0	+6.39%

VTV

$192.50

0.33%

VUG

$485.26

1.57%

IJH

$67.17

1.31%

EFA

$96.50

0.53%

IWF

$471.36

1.59%

QQQ

$613.62

1.91%