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 June 16, 2026, is $48.55.

State Street Spdr Portfolio S P 500 High Dividend Etf all-time high stock price is $49.21, occurred on June 12, 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 133.44% to $48.55 now.
The 52-week high stock price for SPYD is $49.21, representing a 1.35% increase from the current share price, occurred on June 12, 2026.
The 52-week low stock price for SPYD is $41.68, indicating a -14.17% decrease from the current share price, occurred on June 23, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 16, 2026	$48.90	$48.53	$0.37	260,081.0	-0.21%
Jun 15, 2026	$49.10	$48.61	$0.495	1,593,974.0	-0.96%
Jun 12, 2026	$49.21	$48.69	$0.52	1,018,686.0	+1.05%
Jun 11, 2026	$48.84	$48.40	$0.45	1,784,077.0	+0.56%
Jun 10, 2026	$48.69	$48.19	$0.4997	1,320,372.0	+0.31%
Jun 09, 2026	$48.22	$47.85	$0.37	1,899,224.0	+1.09%
Jun 08, 2026	$48.05	$47.61	$0.445	946,274.0	-0.48%
Jun 05, 2026	$48.14	$47.69	$0.45	1,163,247.0	+0.21%
Jun 04, 2026	$47.87	$47.52	$0.3477	887,419.0	+1.19%
Jun 03, 2026	$47.60	$47.23	$0.37	1,101,369.0	-0.44%
Jun 02, 2026	$47.54	$47.19	$0.35	1,135,301.0	+0.53%
Jun 01, 2026	$47.52	$47.20	$0.32	992,673.0	-0.67%
May 29, 2026	$47.77	$47.45	$0.32	850,185.0	-0.52%
May 28, 2026	$48.01	$47.56	$0.45	765,213.0	+0.10%
May 27, 2026	$47.98	$47.60	$0.3801	728,218.0	+0.21%
May 26, 2026	$47.92	$47.60	$0.3199	853,581.0	-0.19%
May 22, 2026	$47.79	$47.38	$0.41	6,118,601.0	+1.02%
May 21, 2026	$47.28	$46.65	$0.6265	777,958.0	+0.32%
May 20, 2026	$47.17	$46.73	$0.45	1,903,784.0	+0.38%
May 19, 2026	$47.03	$46.48	$0.5501	1,304,266.0	+0.17%

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
Jun, 2026	$49.21	$47.19	$2.02	14,102,697.0	+2.17%
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%