Get the Stockscreener App
45.05
2.20%
0.97
Spdr Portfolio S P 500 High Dividend Etf Stock (SPYD) Price History
The historical daily chart and data for Spdr Portfolio S P 500 High Dividend Etf stock (SPYD), show that the latest closing stock price as of August 22, 2025, is $45.05.
- Spdr Portfolio S P 500 High Dividend Etf all-time high stock price is $47.52, occurred on November 27, 2024.
- The lowest Spdr Portfolio S P 500 High Dividend Etf stock price recorded was $20.80 on March 23, 2020. Since then, Spdr Portfolio S P 500 High Dividend Etf's stock price has risen over 116.59% to $45.05 now.
- The 52-week high stock price for SPYD is $47.52, representing a 5.48% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for SPYD is $37.92, indicating a -15.83% decrease from the current share price, occurred on April 09, 2025.
- The closing price of 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $45.18 | $44.33 | $0.85 | 1,813,016.0 | +2.20% |
| Aug 21, 2025 | $44.20 | $43.92 | $0.28 | 2,031,743.0 | -0.16% |
| Aug 20, 2025 | $44.53 | $44.08 | $0.45 | 969,992.0 | +0.02% |
| Aug 19, 2025 | $44.31 | $43.79 | $0.52 | 2,398,099.0 | +1.03% |
| Aug 18, 2025 | $43.94 | $43.68 | $0.26 | 542,092.0 | -0.32% |
| Aug 15, 2025 | $44.01 | $43.69 | $0.32 | 808,998.0 | -0.09% |
| Aug 14, 2025 | $43.94 | $43.51 | $0.425 | 1,143,509.0 | -0.61% |
| Aug 13, 2025 | $44.16 | $43.41 | $0.755 | 1,263,188.0 | +1.66% |
| Aug 12, 2025 | $43.45 | $43.00 | $0.445 | 2,438,461.0 | +1.14% |
| Aug 11, 2025 | $43.38 | $42.82 | $0.56 | 888,229.0 | -0.39% |
| Aug 08, 2025 | $43.31 | $43.02 | $0.2863 | 612,991.0 | +0.09% |
| Aug 07, 2025 | $43.26 | $42.72 | $0.545 | 1,787,839.0 | +0.54% |
| Aug 06, 2025 | $43.16 | $42.81 | $0.355 | 746,440.0 | -0.51% |
| Aug 05, 2025 | $43.14 | $42.77 | $0.3699 | 856,157.0 | +0.51% |
| Aug 04, 2025 | $42.92 | $42.49 | $0.43 | 870,089.0 | +0.94% |
| Aug 01, 2025 | $42.78 | $42.13 | $0.65 | 1,544,416.0 | -0.75% |
| Jul 31, 2025 | $43.19 | $42.63 | $0.555 | 1,006,439.0 | -1.13% |
| Jul 30, 2025 | $43.77 | $42.99 | $0.78 | 1,078,261.0 | -1.17% |
| Jul 29, 2025 | $43.75 | $43.41 | $0.335 | 924,514.0 | +0.51% |
| Jul 28, 2025 | $44.00 | $43.47 | $0.53 | 937,475.0 | -1.20% |
| Jul 25, 2025 | $44.06 | $43.63 | $0.43 | 656,117.0 | +0.23% |
| Jul 24, 2025 | $44.25 | $43.93 | $0.32 | 794,014.0 | -0.68% |
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 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 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.
Spdr Portfolio S P 500 High Dividend Etf Stock (SPYD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $45.18 | $42.13 | $3.05 | 22,528,275.0 | +5.38% |
| 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% |
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% |
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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):